Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	11.48	11.56	11.41	11.55	3,564,627	-0.30(-2.50%)
Jan 30, 2019	11.82	11.90	11.77	11.85	2,368,487	+0.08(+0.65%)
Jan 29, 2019	11.81	11.89	11.75	11.77	1,717,629	-0.01(-0.08%)
Jan 28, 2019	11.75	11.78	11.66	11.78	5,361,697	-0.12(-1.04%)
Jan 25, 2019	11.86	11.97	11.85	11.90	2,384,093	+0.16(+1.38%)
Jan 24, 2019	11.75	11.83	11.68	11.74	2,958,922	+0.00(+0.00%)
Jan 23, 2019	11.76	11.78	11.62	11.74	3,531,012	+0.10(+0.90%)
Jan 22, 2019	11.63	11.74	11.57	11.64	3,947,549	-0.16(-1.37%)
Jan 18, 2019	11.69	11.84	11.63	11.80	3,871,452	+0.21(+1.81%)
Jan 17, 2019	11.48	11.65	11.44	11.59	3,260,774	-0.04(-0.33%)
Jan 16, 2019	11.47	11.69	11.45	11.63	5,631,663	+0.30(+2.61%)
Jan 15, 2019	11.27	11.34	11.19	11.33	3,391,623	-0.02(-0.17%)
Jan 14, 2019	11.13	11.42	11.12	11.35	5,525,361	+0.08(+0.68%)
Jan 11, 2019	11.20	11.34	11.16	11.28	3,185,011	+0.07(+0.60%)
Jan 10, 2019	11.17	11.25	11.14	11.21	3,879,327	+0.18(+1.64%)
Jan 09, 2019	11.07	11.15	10.96	11.03	3,110,785	+0.01(+0.09%)
Jan 08, 2019	11.06	11.07	10.91	11.02	2,942,682	+0.15(+1.40%)
Jan 07, 2019	10.82	10.95	10.74	10.87	3,027,637	+0.08(+0.71%)
Jan 04, 2019	10.63	10.83	10.60	10.79	7,099,235	+0.34(+3.29%)
Jan 03, 2019	10.50	10.53	10.40	10.45	4,891,682	-0.09(-0.81%)
Jan 02, 2019	10.22	10.59	10.18	10.53	3,825,120	+0.17(+1.66%)
Dec 31, 2018	10.36	10.45	10.21	10.36	5,116,859	-0.01(-0.09%)
Dec 28, 2018	10.47	10.50	10.30	10.37	6,631,579	+0.19(+1.87%)
Dec 27, 2018	10.09	10.19	9.902	10.18	6,518,895	-0.12(-1.20%)
Dec 26, 2018	9.968	10.30	9.758	10.30	5,150,595	+0.36(+3.65%)
Dec 24, 2018	9.959	10.10	9.882	9.940	3,792,304	-0.09(-0.86%)
Dec 21, 2018	10.22	10.32	10.02	10.03	6,467,517	-0.02(-0.19%)
Dec 20, 2018	10.11	10.18	9.968	10.04	5,678,800	-0.18(-1.77%)
Dec 19, 2018	10.51	10.57	10.15	10.23	6,652,541	-0.16(-1.56%)
Dec 18, 2018	10.56	10.60	10.32	10.39	5,163,957	-0.05(-0.46%)
Dec 17, 2018	10.55	10.67	10.41	10.44	7,232,774	-0.15(-1.44%)
Dec 14, 2018	10.66	10.76	10.55	10.59	4,215,512	-0.15(-1.42%)
Dec 13, 2018	10.91	10.92	10.69	10.74	4,531,302	-0.06(-0.53%)
Dec 12, 2018	10.77	10.96	10.70	10.80	8,886,508	+0.38(+3.66%)
Dec 11, 2018	10.73	10.74	10.36	10.42	9,060,344	-0.08(-0.73%)
Dec 10, 2018	10.62	10.69	10.35	10.49	9,728,308	-0.10(-0.99%)
Dec 07, 2018	10.77	10.86	10.53	10.60	6,512,490	-0.21(-1.94%)
Dec 06, 2018	10.62	10.83	10.54	10.81	9,108,300	-0.30(-2.66%)
Dec 04, 2018	11.43	11.44	11.03	11.10	7,286,570	-0.43(-3.72%)
Dec 03, 2018	11.61	11.65	11.46	11.53	4,094,405	+0.26(+2.28%)
Nov 30, 2018	11.21	11.31	11.19	11.28	2,376,650	-0.10(-0.92%)
Nov 29, 2018	11.45	11.49	11.33	11.38	3,726,857	-0.17(-1.49%)
Nov 28, 2018	11.35	11.57	11.25	11.55	5,111,746	+0.17(+1.51%)
Nov 27, 2018	11.32	11.43	11.27	11.38	4,529,644	-0.15(-1.32%)
Nov 26, 2018	11.48	11.59	11.48	11.53	3,354,721	+0.29(+2.54%)
Nov 23, 2018	11.22	11.31	11.22	11.25	2,094,232	-0.16(-1.42%)
Nov 21, 2018		11.41	11.41	11.41	0	+0.23(+2.05%)
Nov 20, 2018	11.31	11.35	11.15	11.18	7,302,991	-0.55(-4.71%)
Nov 19, 2018	11.77	11.85	11.65	11.73	3,265,647	-0.08(-0.65%)
Nov 16, 2018	11.76	11.85	11.69	11.81	2,510,521	-0.04(-0.32%)
Nov 15, 2018	11.71	11.87	11.66	11.85	5,480,228	+0.00(+0.00%)
Nov 14, 2018	12.00	12.02	11.71	11.85	4,684,437	-0.09(-0.72%)
Nov 13, 2018	11.86	12.08	11.84	11.93	5,330,758	+0.02(+0.16%)
Nov 12, 2018	12.11	12.12	11.90	11.91	4,008,513	-0.32(-2.65%)
Nov 09, 2018	12.26	12.31	12.18	12.24	3,180,923	-0.07(-0.54%)
Nov 08, 2018	12.47	12.54	12.28	12.31	2,583,286	-0.14(-1.15%)
Nov 07, 2018	12.45	12.49	12.33	12.45	3,563,677	+0.25(+2.03%)
Nov 06, 2018	12.17	12.24	12.14	12.20	2,370,183	+0.03(+0.24%)
Nov 05, 2018	12.25	12.29	12.13	12.17	3,139,084	-0.08(-0.62%)
Nov 02, 2018	12.46	12.51	12.19	12.25	6,290,874	-0.08(-0.62%)

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.