Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	12.16	12.20	12.01	12.05	17,755,104	+0.04(+0.32%)
Mar 28, 2019	11.77	12.03	11.77	12.01	25,161,312	+0.25(+2.15%)
Mar 27, 2019	11.73	11.85	11.66	11.75	17,594,804	-0.03(-0.26%)
Mar 26, 2019	11.56	11.80	11.55	11.79	25,922,254	+0.31(+2.73%)
Mar 25, 2019	11.48	11.65	11.33	11.47	25,222,738	+0.02(+0.20%)
Mar 22, 2019	12.05	12.07	11.40	11.45	44,452,940	-0.74(-6.08%)
Mar 21, 2019	12.53	12.55	12.16	12.19	32,491,898	-0.45(-3.57%)
Mar 20, 2019	13.28	13.29	12.63	12.64	22,867,842	-0.71(-5.33%)
Mar 19, 2019	13.66	13.66	13.33	13.35	29,148,250	-0.20(-1.47%)
Mar 18, 2019	13.31	13.55	13.31	13.55	15,871,295	+0.26(+1.96%)
Mar 15, 2019	13.29	13.38	13.25	13.29	40,085,328	-0.03(-0.23%)
Mar 14, 2019	13.25	13.40	13.22	13.32	11,920,012	+0.08(+0.58%)
Mar 13, 2019	13.11	13.29	13.07	13.25	14,423,481	+0.19(+1.46%)
Mar 12, 2019	13.02	13.15	13.00	13.05	14,417,899	+0.08(+0.65%)
Mar 11, 2019	12.88	13.12	12.83	12.97	20,535,352	+0.15(+1.13%)
Mar 08, 2019	12.62	12.83	12.60	12.83	10,114,429	+0.05(+0.42%)
Mar 07, 2019	12.89	12.89	12.68	12.77	12,559,223	-0.17(-1.30%)
Mar 06, 2019	13.14	13.20	12.91	12.94	11,197,709	-0.22(-1.69%)
Mar 05, 2019	13.14	13.23	12.89	13.16	12,601,973	-0.03(-0.23%)
Mar 04, 2019	13.31	13.49	13.05	13.19	21,098,028	-0.07(-0.52%)
Mar 01, 2019	13.46	13.55	13.19	13.26	18,307,194	-0.11(-0.85%)
Feb 28, 2019	13.38	13.44	13.31	13.38	9,161,273	+0.02(+0.17%)
Feb 27, 2019	13.27	13.38	13.16	13.35	13,973,709	+0.17(+1.26%)
Feb 26, 2019	13.28	13.38	13.17	13.19	13,031,345	-0.15(-1.14%)
Feb 25, 2019	13.44	13.50	13.31	13.34	9,245,587	-0.03(-0.23%)
Feb 22, 2019	13.41	13.43	13.22	13.37	10,055,673	-0.04(-0.28%)
Feb 21, 2019	13.60	13.62	13.32	13.41	10,700,405	-0.19(-1.39%)
Feb 20, 2019	13.41	13.59	13.34	13.59	12,760,693	+0.16(+1.18%)
Feb 19, 2019	13.16	13.49	13.10	13.44	16,341,813	+0.17(+1.31%)
Feb 15, 2019	13.03	13.27	13.00	13.26	10,598,478	+0.37(+2.88%)
Feb 14, 2019	12.88	12.95	12.73	12.89	8,492,289	-0.12(-0.93%)
Feb 13, 2019	13.11	13.13	12.92	13.01	11,846,671	-0.04(-0.29%)
Feb 12, 2019	13.00	13.16	13.00	13.05	9,503,282	+0.16(+1.23%)
Feb 11, 2019	12.91	12.94	12.81	12.89	12,801,698	+0.04(+0.29%)
Feb 08, 2019	12.88	12.90	12.66	12.85	23,337,670	-0.08(-0.59%)
Feb 07, 2019	12.84	13.25	12.72	12.93	49,150,412	+0.44(+3.52%)
Feb 06, 2019	12.36	12.54	12.32	12.49	21,289,098	+0.10(+0.79%)
Feb 05, 2019	12.60	12.60	12.33	12.39	18,694,906	-0.18(-1.45%)
Feb 04, 2019	12.53	12.64	12.41	12.57	16,429,526	-0.02(-0.18%)
Feb 01, 2019	12.53	12.65	12.50	12.60	15,794,793	+0.12(+0.97%)
Jan 31, 2019	12.53	12.60	12.28	12.47	20,017,098	-0.13(-1.02%)
Jan 30, 2019	12.71	12.77	12.59	12.60	16,593,793	-0.08(-0.60%)
Jan 29, 2019	12.76	12.81	12.68	12.68	15,704,606	-0.08(-0.65%)
Jan 28, 2019	12.64	12.77	12.60	12.76	15,458,440	+0.03(+0.24%)
Jan 25, 2019	12.88	12.92	12.72	12.73	19,095,322	-0.05(-0.41%)
Jan 24, 2019	12.69	12.81	12.59	12.78	12,944,337	-0.01(-0.06%)
Jan 23, 2019	12.88	12.93	12.69	12.79	14,647,314	-0.01(-0.06%)
Jan 22, 2019	12.68	12.90	12.66	12.80	21,994,584	+0.04(+0.30%)
Jan 18, 2019	12.47	12.78	12.30	12.76	27,230,650	+0.39(+3.18%)
Jan 17, 2019	12.50	12.56	12.05	12.37	31,617,890	-0.32(-2.51%)
Jan 16, 2019	12.56	12.82	12.44	12.69	19,955,272	+0.33(+2.70%)
Jan 15, 2019	12.29	12.36	12.06	12.35	12,426,708	+0.05(+0.43%)
Jan 14, 2019	11.97	12.38	11.94	12.30	17,849,958	+0.21(+1.75%)
Jan 11, 2019	11.99	12.19	11.88	12.09	11,069,321	+0.12(+1.01%)
Jan 10, 2019	12.01	12.05	11.82	11.97	9,265,969	-0.04(-0.32%)
Jan 09, 2019	11.91	12.06	11.78	12.00	11,786,001	+0.09(+0.76%)
Jan 08, 2019	11.99	12.03	11.69	11.91	16,139,361	-0.01(-0.06%)
Jan 07, 2019	11.75	12.08	11.68	11.92	12,104,008	+0.12(+1.03%)
Jan 04, 2019	11.65	11.86	11.61	11.80	11,565,781	+0.39(+3.38%)
Jan 03, 2019	11.33	11.63	11.28	11.41	15,954,405	+0.04(+0.33%)

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.