Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.55	17.63	17.47	17.55	172,734	+0.16(+0.95%)
Jan 30, 2019	17.32	17.50	17.20	17.39	122,378	+0.18(+1.05%)
Jan 29, 2019	17.20	17.30	17.13	17.21	265,424	+0.22(+1.29%)
Jan 28, 2019	16.88	17.02	16.84	16.99	405,278	-0.10(-0.56%)
Jan 25, 2019	17.07	17.17	17.05	17.09	190,200	+0.05(+0.32%)
Jan 24, 2019	17.05	17.09	16.90	17.03	317,900	+0.23(+1.37%)
Jan 23, 2019	16.87	16.90	16.75	16.80	263,790	-0.04(-0.21%)
Jan 22, 2019	16.84	16.89	16.74	16.84	522,473	-0.30(-1.78%)
Jan 18, 2019	17.03	17.20	17.03	17.14	261,400	+0.27(+1.60%)
Jan 17, 2019	16.76	16.97	16.73	16.87	413,201	+0.15(+0.90%)
Jan 16, 2019	16.72	16.81	16.61	16.72	140,485	-0.12(-0.68%)
Jan 15, 2019	16.73	16.93	16.72	16.84	279,491	-0.13(-0.80%)
Jan 14, 2019	16.76	17.02	16.76	16.97	530,341	+0.02(+0.09%)
Jan 11, 2019	16.88	17.06	16.81	16.95	809,400	-0.14(-0.82%)
Jan 10, 2019	17.01	17.13	16.93	17.09	191,298	+0.07(+0.41%)
Jan 09, 2019	16.93	17.13	16.82	17.02	162,230	+0.36(+2.19%)
Jan 08, 2019	16.80	16.80	16.64	16.66	127,911	-0.10(-0.60%)
Jan 07, 2019	16.62	16.80	16.53	16.76	285,076	-0.10(-0.59%)
Jan 04, 2019	16.52	16.90	16.51	16.86	184,400	+0.45(+2.77%)
Jan 03, 2019	16.34	16.46	16.17	16.41	175,317	+0.23(+1.45%)
Jan 02, 2019	15.70	16.21	15.70	16.17	204,655	+0.14(+0.87%)
Dec 31, 2018	15.79	16.25	15.79	16.03	483,700	-0.12(-0.74%)
Dec 28, 2018	16.19	16.25	16.01	16.15	412,800	+0.25(+1.57%)
Dec 27, 2018	15.61	15.92	15.47	15.90	290,279	-0.13(-0.81%)
Dec 26, 2018	15.66	16.05	15.45	16.03	381,030	+0.38(+2.40%)
Dec 24, 2018	15.53	16.00	15.53	15.65	212,500	-0.67(-4.07%)
Dec 21, 2018	16.20	16.55	16.01	16.32	297,900	+0.12(+0.74%)
Dec 20, 2018	16.49	16.50	16.03	16.20	287,393	-0.39(-2.35%)
Dec 19, 2018	16.70	16.92	16.22	16.59	396,707	+0.10(+0.61%)
Dec 18, 2018	16.58	16.70	16.39	16.49	314,595	-0.16(-0.96%)
Dec 17, 2018	16.71	16.78	16.41	16.65	362,813	+0.08(+0.48%)
Dec 14, 2018	16.74	16.79	16.51	16.57	275,300	-0.32(-1.92%)
Dec 13, 2018	16.80	16.97	16.78	16.89	340,054	+0.22(+1.32%)
Dec 12, 2018	16.70	16.82	16.64	16.68	380,902	+0.12(+0.69%)
Dec 11, 2018	16.74	16.78	16.42	16.56	1,154,611	+0.11(+0.67%)
Dec 10, 2018	16.53	16.60	16.26	16.45	447,651	-0.24(-1.44%)
Dec 07, 2018	16.81	16.95	16.63	16.69	267,200	+0.30(+1.86%)
Dec 06, 2018	16.57	16.59	16.22	16.39	366,237	-0.71(-4.18%)
Dec 04, 2018	17.39	17.42	17.00	17.10	442,800	-0.33(-1.92%)
Dec 03, 2018	17.38	17.47	17.25	17.43	319,740	+0.26(+1.54%)
Nov 30, 2018	17.24	17.31	17.08	17.17	143,100	-0.04(-0.26%)
Nov 29, 2018	17.07	17.30	17.07	17.21	191,924	+0.34(+1.98%)
Nov 28, 2018	16.81	17.05	16.70	16.88	246,471	+0.03(+0.18%)
Nov 27, 2018	16.99	17.04	16.75	16.85	337,269	-0.31(-1.84%)
Nov 26, 2018	17.14	17.22	17.10	17.16	221,543	+0.29(+1.72%)
Nov 23, 2018	17.00	17.02	16.79	16.88	98,100	-0.77(-4.36%)
Nov 21, 2018		17.64	17.64	17.64	0	+0.38(+2.23%)
Nov 20, 2018	17.69	17.73	17.18	17.26	250,892	-0.68(-3.82%)
Nov 19, 2018	17.92	17.99	17.82	17.95	202,268	-0.02(-0.08%)
Nov 16, 2018	17.88	18.02	17.84	17.96	345,200	-0.05(-0.31%)
Nov 15, 2018	17.69	18.05	17.59	18.02	689,037	+0.41(+2.36%)
Nov 14, 2018	17.62	17.76	17.45	17.60	302,889	+0.09(+0.51%)
Nov 13, 2018	17.59	17.78	17.44	17.51	924,288	-0.25(-1.41%)
Nov 12, 2018	17.97	18.03	17.71	17.76	1,234,098	-0.30(-1.69%)
Nov 09, 2018	17.84	18.11	17.80	18.07	2,395,200	+0.16(+0.87%)
Nov 08, 2018	18.22	18.26	17.87	17.91	1,619,532	-0.25(-1.35%)
Nov 07, 2018	18.24	18.28	18.04	18.16	141,801	+0.10(+0.55%)
Nov 06, 2018	17.91	18.08	17.84	18.05	217,967	+0.06(+0.33%)
Nov 05, 2018	18.12	18.16	17.84	18.00	139,176	+0.22(+1.24%)
Nov 02, 2018	18.04	18.07	17.66	17.77	339,900	-0.07(-0.39%)

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.