Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.18	17.34	17.00	17.16	326,736	-0.02(-0.11%)
Jan 30, 2019	16.86	17.19	16.85	17.18	312,546	+0.39(+2.30%)
Jan 29, 2019	17.13	17.27	16.66	16.79	263,989	-0.19(-1.14%)
Jan 28, 2019	16.85	17.24	16.58	16.99	470,455	-0.08(-0.45%)
Jan 25, 2019	16.54	17.23	16.54	17.06	536,407	+0.64(+3.88%)
Jan 24, 2019	14.99	16.51	14.51	16.43	627,999	+1.11(+7.26%)
Jan 23, 2019	15.69	15.76	15.15	15.31	176,570	-0.36(-2.28%)
Jan 22, 2019	16.04	16.13	15.56	15.67	262,090	-0.51(-3.17%)
Jan 18, 2019	15.79	16.19	15.75	16.18	224,037	+0.53(+3.40%)
Jan 17, 2019	15.66	15.78	15.48	15.65	246,957	-0.09(-0.55%)
Jan 16, 2019	15.63	15.90	15.58	15.74	187,798	+0.06(+0.37%)
Jan 15, 2019	15.68	15.77	15.54	15.68	174,233	+0.02(+0.12%)
Jan 14, 2019	15.84	15.87	15.58	15.66	244,122	-0.31(-1.94%)
Jan 11, 2019	15.85	16.15	15.85	15.97	160,632	-0.02(-0.12%)
Jan 10, 2019	15.95	16.09	15.85	15.99	380,716	+0.04(+0.24%)
Jan 09, 2019	15.83	16.07	15.74	15.95	282,914	+0.33(+2.10%)
Jan 08, 2019	15.67	15.79	15.43	15.62	335,007	+0.24(+1.57%)
Jan 07, 2019	15.17	15.51	15.00	15.38	340,897	+0.25(+1.66%)
Jan 04, 2019	14.91	15.21	14.72	15.13	298,096	+0.53(+3.64%)
Jan 03, 2019	14.92	15.06	14.46	14.60	407,587	-0.54(-3.58%)
Jan 02, 2019	14.68	15.15	14.46	15.14	316,004	+0.40(+2.69%)
Dec 31, 2018	14.65	14.82	14.43	14.74	285,580	+0.17(+1.19%)
Dec 28, 2018	14.63	14.93	14.56	14.57	247,930	-0.02(-0.13%)
Dec 27, 2018	14.16	14.60	14.10	14.59	304,076	+0.19(+1.34%)
Dec 26, 2018	13.97	14.41	13.74	14.40	250,815	+0.47(+3.40%)
Dec 24, 2018	14.06	14.42	13.91	13.92	100,330	-0.25(-1.77%)
Dec 21, 2018	14.64	14.78	14.15	14.17	584,917	-0.51(-3.49%)
Dec 20, 2018	15.01	15.19	14.66	14.69	369,370	-0.26(-1.75%)
Dec 19, 2018	15.12	15.28	14.81	14.95	496,769	-0.15(-1.02%)
Dec 18, 2018	14.87	15.17	14.87	15.10	333,160	+0.35(+2.36%)
Dec 17, 2018	15.05	15.23	14.70	14.75	383,036	-0.33(-2.18%)
Dec 14, 2018	15.28	15.45	15.04	15.08	300,164	-0.28(-1.83%)
Dec 13, 2018	15.45	15.54	15.16	15.36	364,162	+0.01(+0.06%)
Dec 12, 2018	15.39	15.58	15.18	15.35	226,213	+0.26(+1.73%)
Dec 11, 2018	15.33	15.43	14.98	15.09	142,129	+0.01(+0.06%)
Dec 10, 2018	14.80	15.15	14.74	15.08	404,036	+0.29(+1.96%)
Dec 07, 2018	15.23	15.32	14.72	14.79	226,002	-0.45(-2.98%)
Dec 06, 2018	15.06	15.28	14.87	15.25	299,266	-0.13(-0.82%)
Dec 04, 2018	16.08	16.08	15.33	15.37	240,173	-0.74(-4.62%)
Dec 03, 2018	16.24	16.24	15.86	16.12	248,662	+0.17(+1.09%)
Nov 30, 2018	15.78	15.97	15.61	15.94	235,001	+0.08(+0.49%)
Nov 29, 2018	15.95	16.06	15.80	15.87	136,673	-0.17(-1.09%)
Nov 28, 2018	15.59	16.04	15.30	16.04	326,590	+0.56(+3.62%)
Nov 27, 2018	15.43	15.67	15.32	15.48	234,278	-0.05(-0.31%)
Nov 26, 2018	15.81	15.89	15.38	15.53	409,596	-0.11(-0.68%)
Nov 23, 2018	15.34	15.85	15.34	15.63	74,058	+0.14(+0.94%)
Nov 21, 2018		15.49	15.49	15.49	0	+0.24(+1.59%)
Nov 20, 2018	15.14	15.50	14.89	15.25	524,276	-0.21(-1.38%)
Nov 19, 2018	16.00	16.21	15.45	15.46	374,716	-0.66(-4.08%)
Nov 16, 2018	15.74	16.15	15.71	16.12	513,858	+0.21(+1.34%)
Nov 15, 2018	15.45	15.95	15.45	15.90	239,044	+0.40(+2.56%)
Nov 14, 2018	15.78	15.98	15.50	15.51	342,625	-0.11(-0.68%)
Nov 13, 2018	15.66	15.95	15.59	15.61	227,693	+0.03(+0.19%)
Nov 12, 2018	16.11	16.18	15.58	15.58	323,879	-0.63(-3.88%)
Nov 09, 2018	16.41	16.46	16.02	16.21	512,927	-0.31(-1.87%)
Nov 08, 2018	16.50	16.77	16.41	16.52	223,135	-0.05(-0.29%)
Nov 07, 2018	16.45	16.63	16.34	16.57	610,525	+0.26(+1.60%)
Nov 06, 2018	16.12	16.51	16.12	16.31	585,450	+0.13(+0.78%)
Nov 05, 2018	16.28	16.33	15.85	16.18	436,749	-0.10(-0.59%)
Nov 02, 2018	16.04	16.38	15.99	16.28	390,048	+0.32(+2.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.