Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	11.43	11.56	11.29	11.50	11,743,168	+0.13(+1.16%)
Dec 28, 2018	11.43	11.54	11.32	11.37	11,165,555	-0.01(-0.07%)
Dec 27, 2018	11.19	11.39	10.95	11.38	15,709,132	-0.07(-0.61%)
Dec 26, 2018	10.83	11.45	10.62	11.45	14,938,231	+0.69(+6.44%)
Dec 24, 2018	11.01	11.14	10.76	10.76	8,898,013	-0.37(-3.36%)
Dec 21, 2018	11.14	11.34	11.08	11.13	30,778,956	-0.03(-0.28%)
Dec 20, 2018	11.12	11.37	11.02	11.16	17,718,030	-0.05(-0.42%)
Dec 19, 2018	11.51	11.65	11.08	11.21	22,670,546	-0.30(-2.57%)
Dec 18, 2018	11.72	11.88	11.42	11.50	17,970,924	-0.16(-1.34%)
Dec 17, 2018	11.72	11.96	11.58	11.66	16,022,723	-0.12(-0.99%)
Dec 14, 2018	11.91	12.24	11.74	11.78	25,039,184	-0.28(-2.32%)
Dec 13, 2018	12.52	12.54	12.00	12.06	16,161,418	-0.40(-3.25%)
Dec 12, 2018	12.61	12.63	12.33	12.46	18,851,850	+0.07(+0.57%)
Dec 11, 2018	12.59	12.72	12.33	12.39	18,044,598	-0.06(-0.50%)
Dec 10, 2018	12.78	12.98	12.33	12.45	19,895,548	-0.57(-4.36%)
Dec 07, 2018	13.31	13.51	12.94	13.02	15,730,059	-0.30(-2.22%)
Dec 06, 2018	13.27	13.39	12.99	13.32	16,218,436	-0.26(-1.95%)
Dec 04, 2018	14.26	14.31	13.47	13.58	16,783,278	-0.77(-5.37%)
Dec 03, 2018	14.52	14.60	14.15	14.35	12,071,366	+0.08(+0.55%)
Nov 30, 2018	14.07	14.30	14.07	14.28	14,409,874	+0.16(+1.10%)
Nov 29, 2018	14.14	14.28	14.07	14.12	9,718,476	-0.17(-1.20%)
Nov 28, 2018	14.14	14.35	13.93	14.29	8,730,871	+0.18(+1.27%)
Nov 27, 2018	14.16	14.32	14.07	14.11	9,894,270	-0.14(-0.98%)
Nov 26, 2018	14.04	14.42	14.03	14.25	13,888,408	+0.42(+3.04%)
Nov 23, 2018	13.82	13.99	13.67	13.83	6,067,574	-0.08(-0.61%)
Nov 21, 2018		13.92	13.92	13.92	0	+0.17(+1.23%)
Nov 20, 2018	13.93	13.99	13.69	13.75	14,012,560	-0.33(-2.36%)
Nov 19, 2018	14.10	14.29	13.96	14.08	12,997,295	-0.02(-0.16%)
Nov 16, 2018	14.13	14.28	14.05	14.10	13,155,382	-0.13(-0.92%)
Nov 15, 2018	13.88	14.27	13.74	14.23	13,854,490	+0.19(+1.32%)
Nov 14, 2018	14.31	14.36	13.81	14.05	19,183,802	-0.15(-1.09%)
Nov 13, 2018	14.09	14.42	14.09	14.20	15,244,151	-0.04(-0.27%)
Nov 12, 2018	14.52	14.62	14.21	14.24	12,202,809	-0.32(-2.22%)
Nov 09, 2018	14.44	14.60	14.41	14.56	17,607,912	+0.12(+0.80%)
Nov 08, 2018	14.34	14.56	14.33	14.45	13,339,683	+0.03(+0.21%)
Nov 07, 2018	14.33	14.49	14.15	14.42	14,168,984	+0.08(+0.59%)
Nov 06, 2018	14.24	14.39	14.07	14.33	12,719,791	+0.08(+0.54%)
Nov 05, 2018	14.20	14.35	14.03	14.26	14,736,199	+0.05(+0.33%)
Nov 02, 2018	14.31	14.48	14.09	14.21	13,804,408	+0.03(+0.22%)
Nov 01, 2018	14.10	14.22	13.99	14.18	15,689,247	+0.18(+1.27%)
Oct 31, 2018	13.92	14.30	13.88	14.00	18,094,200	+0.26(+1.91%)
Oct 30, 2018	13.55	13.78	13.42	13.74	20,566,694	+0.25(+1.89%)
Oct 29, 2018	13.40	13.65	13.29	13.48	20,766,642	+0.33(+2.52%)
Oct 26, 2018	13.05	13.32	12.95	13.15	19,955,512	-0.06(-0.47%)
Oct 25, 2018	12.87	13.34	12.80	13.21	20,029,026	+0.48(+3.75%)
Oct 24, 2018	13.32	13.34	12.71	12.74	18,593,646	-0.63(-4.73%)
Oct 23, 2018	13.02	13.49	12.97	13.37	27,295,900	+0.07(+0.52%)
Oct 22, 2018	13.79	13.82	13.26	13.30	28,185,924	-0.45(-3.31%)
Oct 19, 2018	13.90	14.10	13.74	13.75	26,218,806	-0.20(-1.44%)
Oct 18, 2018	13.57	14.16	13.57	13.96	37,103,564	-0.49(-3.41%)
Oct 17, 2018	14.35	14.53	14.14	14.45	20,815,142	+0.12(+0.86%)
Oct 16, 2018	14.32	14.33	14.06	14.33	19,899,476	+0.08(+0.60%)
Oct 15, 2018	14.36	14.47	14.21	14.24	21,466,460	-0.14(-0.97%)
Oct 12, 2018	15.11	15.11	14.13	14.38	25,846,692	-0.45(-3.07%)
Oct 11, 2018	15.30	15.36	14.83	14.83	16,265,858	-0.52(-3.41%)
Oct 10, 2018	15.81	15.91	15.34	15.36	15,926,195	-0.40(-2.54%)
Oct 09, 2018	15.77	15.87	15.66	15.76	11,887,848	-0.06(-0.39%)
Oct 08, 2018	15.59	15.89	15.59	15.82	13,750,387	+0.18(+1.13%)
Oct 05, 2018	15.84	15.89	15.57	15.64	12,812,451	-0.12(-0.73%)
Oct 04, 2018	15.63	15.99	15.61	15.76	16,686,116	+0.23(+1.49%)
Oct 03, 2018	15.35	15.61	15.27	15.53	11,133,031	+0.29(+1.92%)
Oct 02, 2018	15.35	15.41	15.20	15.23	12,803,084	-0.09(-0.60%)

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.