Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.72	16.80	16.51	16.59	9,400	-0.13(-0.78%)
Dec 28, 2018	16.66	16.80	16.54	16.72	11,600	+0.07(+0.42%)
Dec 27, 2018	16.66	16.85	16.31	16.65	27,009	-0.08(-0.48%)
Dec 26, 2018	16.66	16.90	15.97	16.73	22,066	+0.25(+1.52%)
Dec 24, 2018	16.90	17.00	16.48	16.48	46,500	-0.47(-2.77%)
Dec 21, 2018	17.00	17.00	16.43	16.95	40,900	-0.09(-0.53%)
Dec 20, 2018	17.08	18.24	16.73	17.04	87,857	-0.05(-0.29%)
Dec 19, 2018	16.46	17.47	16.46	17.09	90,317	+0.69(+4.21%)
Dec 18, 2018	16.30	17.00	16.24	16.40	51,759	+0.17(+1.05%)
Dec 17, 2018	15.63	16.41	15.62	16.23	25,117	+0.70(+4.51%)
Dec 14, 2018	15.63	15.76	15.50	15.53	6,800	-0.29(-1.83%)
Dec 13, 2018	15.80	15.93	15.34	15.82	15,461	+0.12(+0.76%)
Dec 12, 2018	15.97	16.04	15.23	15.70	12,992	+0.03(+0.19%)
Dec 11, 2018	15.84	16.28	15.52	15.67	19,153	-0.08(-0.51%)
Dec 10, 2018	15.24	16.10	15.07	15.75	32,079	+0.34(+2.21%)
Dec 07, 2018	15.00	15.66	14.72	15.41	9,500	+0.40(+2.66%)
Dec 06, 2018	14.87	15.01	12.60	15.01	15,451	-0.07(-0.46%)
Dec 04, 2018	16.19	16.42	15.08	15.08	9,100	-1.07(-6.63%)
Dec 03, 2018	16.34	16.48	15.91	16.15	7,021	+0.04(+0.25%)
Nov 30, 2018	16.32	16.36	15.78	16.11	12,300	-0.10(-0.62%)
Nov 29, 2018	16.07	16.60	15.78	16.21	6,332	-0.30(-1.82%)
Nov 28, 2018	15.81	16.57	15.79	16.51	9,124	+0.97(+6.24%)
Nov 27, 2018	15.70	15.90	15.20	15.54	10,952	-0.34(-2.14%)
Nov 26, 2018	16.54	16.57	15.81	15.88	18,157	-0.65(-3.93%)
Nov 23, 2018	16.17	16.63	16.00	16.53	11,400	+0.18(+1.10%)
Nov 21, 2018		16.35	16.35	16.35	0	+0.35(+2.19%)
Nov 20, 2018	16.84	16.84	15.85	16.00	18,104	-0.85(-5.04%)
Nov 19, 2018	16.79	17.07	16.79	16.85	18,899	-0.06(-0.35%)
Nov 16, 2018	16.34	17.22	16.20	16.91	394,200	+0.39(+2.36%)
Nov 15, 2018	16.65	16.65	16.12	16.52	12,600	-0.12(-0.72%)
Nov 14, 2018	16.93	16.97	16.33	16.64	13,418	-0.25(-1.48%)
Nov 13, 2018	16.59	17.34	16.50	16.89	45,249	+0.34(+2.05%)
Nov 12, 2018	16.90	17.55	16.50	16.55	19,425	-0.54(-3.16%)
Nov 09, 2018	17.21	17.59	17.00	17.09	15,600	-0.48(-2.73%)
Nov 08, 2018	17.30	17.65	17.27	17.57	21,598	-0.06(-0.34%)
Nov 07, 2018	18.00	18.18	17.50	17.63	34,322	-0.93(-5.01%)
Nov 06, 2018	21.74	21.74	17.65	18.56	58,638	-2.19(-10.55%)
Nov 05, 2018	20.14	21.22	20.14	20.75	6,163	+0.89(+4.48%)
Nov 02, 2018	19.70	20.09	19.56	19.86	13,700	+0.89(+4.69%)
Nov 01, 2018	18.69	19.12	18.67	18.97	9,952	+0.48(+2.60%)
Oct 31, 2018	18.82	19.04	18.20	18.49	20,977	-0.24(-1.28%)
Oct 30, 2018	18.27	18.83	17.07	18.73	17,749	+0.49(+2.69%)
Oct 29, 2018	19.23	19.40	17.86	18.24	16,315	-0.64(-3.39%)
Oct 26, 2018	19.89	20.00	18.50	18.88	14,600	-1.17(-5.84%)
Oct 25, 2018	18.12	20.98	18.12	20.05	7,070	+1.66(+9.03%)
Oct 24, 2018	18.88	19.13	18.38	18.39	19,279	-0.67(-3.52%)
Oct 23, 2018	18.44	19.23	18.44	19.06	16,468	-0.20(-1.04%)
Oct 22, 2018	18.68	19.64	17.93	19.26	20,914	+0.58(+3.10%)
Oct 19, 2018	19.26	19.26	18.66	18.68	29,400	-0.72(-3.71%)
Oct 18, 2018	19.42	19.77	19.20	19.40	11,038	-0.10(-0.51%)
Oct 17, 2018	19.36	19.80	19.18	19.50	4,221	-0.12(-0.61%)
Oct 16, 2018	19.14	20.17	19.11	19.62	17,866	+0.22(+1.13%)
Oct 15, 2018	19.64	20.45	19.16	19.40	13,204	-0.45(-2.27%)
Oct 12, 2018	20.95	21.50	19.72	19.85	16,600	-0.90(-4.34%)
Oct 11, 2018	20.89	21.48	19.75	20.75	7,452	-0.09(-0.43%)
Oct 10, 2018	21.99	22.11	20.81	20.84	9,468	-1.06(-4.84%)
Oct 09, 2018	22.27	22.60	21.51	21.90	14,750	-0.24(-1.08%)
Oct 08, 2018	22.04	22.60	21.74	22.14	14,732	+0.09(+0.41%)
Oct 05, 2018	22.49	22.63	21.65	22.05	22,000	-0.75(-3.29%)
Oct 04, 2018	22.85	22.97	22.45	22.80	11,669	-0.08(-0.35%)
Oct 03, 2018	22.65	22.94	22.21	22.88	6,992	+0.28(+1.24%)
Oct 02, 2018	22.64	22.95	22.37	22.60	8,054	+0.09(+0.40%)

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.