Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	13.05	13.11	12.63	12.82	4,929,200	-0.32(-2.44%)
Nov 29, 2018	13.13	13.43	12.99	13.14	3,099,733	+0.01(+0.08%)
Nov 28, 2018	13.21	13.41	13.00	13.13	4,008,073	-0.06(-0.45%)
Nov 27, 2018	13.20	13.35	13.13	13.19	2,559,015	-0.06(-0.45%)
Nov 26, 2018	13.44	13.54	13.24	13.25	1,223,587	-0.06(-0.45%)
Nov 23, 2018	13.33	13.42	13.18	13.31	459,300	-0.04(-0.30%)
Nov 21, 2018		13.35	13.35	13.35	0	+0.26(+1.99%)
Nov 20, 2018	13.02	13.37	12.93	13.09	2,466,143	-0.16(-1.21%)
Nov 19, 2018	13.37	13.58	13.15	13.25	2,528,086	-0.09(-0.67%)
Nov 16, 2018	13.25	13.35	13.13	13.34	1,707,500	+0.06(+0.45%)
Nov 15, 2018	13.00	13.32	12.89	13.28	2,230,695	+0.28(+2.15%)
Nov 14, 2018	13.36	13.61	12.93	13.00	1,600,036	-0.35(-2.62%)
Nov 13, 2018	13.78	14.04	13.31	13.35	3,464,044	-0.50(-3.61%)
Nov 12, 2018	13.06	13.90	12.72	13.85	5,215,066	+0.81(+6.21%)
Nov 09, 2018	13.01	13.16	12.46	13.04	6,581,400	-0.18(-1.36%)
Nov 08, 2018	13.51	14.56	13.00	13.22	6,743,493	-0.40(-2.94%)
Nov 07, 2018	17.58	17.90	12.18	13.62	13,774,909	-5.60(-29.14%)
Nov 06, 2018	19.08	19.40	18.95	19.22	2,493,528	+0.22(+1.16%)
Nov 05, 2018	19.10	19.20	18.79	19.00	879,182	-0.05(-0.26%)
Nov 02, 2018	19.28	19.41	18.99	19.05	907,300	-0.23(-1.19%)
Nov 01, 2018	19.23	19.34	18.98	19.28	1,129,309	+0.18(+0.94%)
Oct 31, 2018	19.07	19.32	18.86	19.10	2,072,418	+0.32(+1.70%)
Oct 30, 2018	18.53	18.79	18.51	18.78	1,053,732	+0.16(+0.86%)
Oct 29, 2018	19.34	19.52	18.38	18.62	1,133,603	-0.54(-2.82%)
Oct 26, 2018	19.36	19.51	19.08	19.16	1,001,200	-0.54(-2.74%)
Oct 25, 2018	19.31	19.82	19.31	19.70	1,078,772	+0.49(+2.55%)
Oct 24, 2018	19.82	19.89	19.21	19.21	1,366,433	-0.65(-3.27%)
Oct 23, 2018	19.90	19.97	19.52	19.86	867,444	-0.40(-1.97%)
Oct 22, 2018	20.33	20.54	20.24	20.26	429,279	-0.01(-0.05%)
Oct 19, 2018	20.38	20.52	20.20	20.27	743,200	-0.07(-0.34%)
Oct 18, 2018	20.55	20.55	20.22	20.34	1,438,942	-0.26(-1.26%)
Oct 17, 2018	20.64	20.76	20.49	20.60	665,903	-0.07(-0.34%)
Oct 16, 2018	20.19	20.70	20.02	20.67	870,807	+0.68(+3.40%)
Oct 15, 2018	19.88	20.11	19.72	19.99	860,981	+0.09(+0.45%)
Oct 12, 2018	20.28	20.46	19.52	19.90	1,388,300	-0.05(-0.25%)
Oct 11, 2018	19.93	20.29	19.87	19.95	1,627,310	-0.08(-0.40%)
Oct 10, 2018	20.68	20.75	19.99	20.03	2,964,576	-0.72(-3.47%)
Oct 09, 2018	20.91	21.13	20.65	20.75	1,185,407	-0.19(-0.91%)
Oct 08, 2018	21.04	21.30	20.73	20.94	1,240,376	-0.23(-1.09%)
Oct 05, 2018	21.18	21.35	20.86	21.17	1,055,200	-0.01(-0.05%)
Oct 04, 2018	21.76	21.78	21.16	21.18	1,942,911	-0.72(-3.29%)
Oct 03, 2018	21.95	22.00	21.67	21.90	1,991,961	+0.03(+0.14%)
Oct 02, 2018	21.93	22.29	21.86	21.87	2,444,406	-0.17(-0.77%)
Oct 01, 2018	22.59	22.66	21.82	22.04	1,974,721	-0.48(-2.13%)
Sep 28, 2018	22.47	22.61	22.26	22.52	1,851,700	+0.00(+0.00%)
Sep 27, 2018	22.58	22.74	22.51	22.52	1,548,936	-0.09(-0.40%)
Sep 26, 2018	22.44	22.87	22.03	22.61	1,904,092	+0.33(+1.48%)
Sep 25, 2018	22.24	22.41	22.21	22.28	1,238,537	+0.11(+0.50%)
Sep 24, 2018	22.26	22.30	22.06	22.17	1,128,023	-0.17(-0.76%)
Sep 21, 2018	22.32	22.81	22.28	22.34	3,091,000	+0.08(+0.36%)
Sep 20, 2018	22.76	22.81	22.20	22.26	2,033,248	-0.34(-1.50%)
Sep 19, 2018	22.51	22.62	22.17	22.60	1,233,543	+0.05(+0.22%)
Sep 18, 2018	22.91	23.14	22.55	22.55	1,903,582	-0.41(-1.79%)
Sep 17, 2018	23.25	23.28	22.90	22.96	1,805,294	-0.31(-1.33%)
Sep 14, 2018	23.09	23.37	22.89	23.27	1,204,400	+0.14(+0.61%)
Sep 13, 2018	23.00	23.23	22.93	23.13	971,722	+0.22(+0.96%)
Sep 12, 2018	22.68	22.97	22.63	22.91	1,337,918	+0.23(+1.01%)
Sep 11, 2018	22.68	23.01	22.64	22.68	1,605,392	-0.04(-0.18%)
Sep 10, 2018	22.90	22.92	22.65	22.72	1,155,396	-0.11(-0.48%)
Sep 07, 2018	23.00	23.39	22.78	22.83	2,093,100	-0.18(-0.78%)
Sep 06, 2018	22.95	23.16	22.86	23.01	2,110,104	+0.09(+0.39%)
Sep 05, 2018	23.10	23.19	22.55	22.92	2,636,630	-0.18(-0.78%)

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.