Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	12.50	12.54	12.34	12.38	17,275,798	+0.04(+0.32%)
Mar 28, 2019	12.10	12.36	12.10	12.34	24,482,074	+0.26(+2.15%)
Mar 27, 2019	12.06	12.18	11.98	12.08	17,119,826	-0.03(-0.26%)
Mar 26, 2019	11.88	12.13	11.87	12.11	25,222,474	+0.32(+2.73%)
Mar 25, 2019	11.80	11.97	11.65	11.79	24,541,842	+0.02(+0.20%)
Mar 22, 2019	12.39	12.40	11.71	11.77	43,252,916	-0.76(-6.09%)
Mar 21, 2019	12.88	12.90	12.50	12.53	31,614,768	-0.46(-3.57%)
Mar 20, 2019	13.65	13.66	12.98	12.99	22,250,516	-0.73(-5.33%)
Mar 19, 2019	14.04	14.04	13.70	13.72	28,361,382	-0.20(-1.47%)
Mar 18, 2019	13.68	13.93	13.68	13.93	15,442,844	+0.27(+1.96%)
Mar 15, 2019	13.66	13.76	13.62	13.66	39,003,208	-0.03(-0.23%)
Mar 14, 2019	13.62	13.77	13.58	13.69	11,598,227	+0.08(+0.58%)
Mar 13, 2019	13.47	13.66	13.43	13.61	14,034,114	+0.20(+1.46%)
Mar 12, 2019	13.39	13.52	13.36	13.42	14,028,682	+0.09(+0.65%)
Mar 11, 2019	13.24	13.49	13.19	13.33	19,980,992	+0.15(+1.13%)
Mar 08, 2019	12.97	13.19	12.95	13.18	9,841,387	+0.05(+0.42%)
Mar 07, 2019	13.24	13.24	13.03	13.13	12,220,182	-0.17(-1.30%)
Mar 06, 2019	13.50	13.57	13.27	13.30	10,895,423	-0.23(-1.69%)
Mar 05, 2019	13.50	13.60	13.25	13.53	12,261,778	-0.03(-0.23%)
Mar 04, 2019	13.68	13.87	13.41	13.56	20,528,478	-0.07(-0.52%)
Mar 01, 2019	13.83	13.93	13.55	13.63	17,812,986	-0.12(-0.85%)
Feb 28, 2019	13.75	13.82	13.68	13.75	8,913,962	+0.02(+0.17%)
Feb 27, 2019	13.64	13.75	13.53	13.72	13,596,485	+0.17(+1.26%)
Feb 26, 2019	13.65	13.75	13.54	13.55	12,679,560	-0.16(-1.14%)
Feb 25, 2019	13.82	13.88	13.68	13.71	8,996,000	-0.03(-0.23%)
Feb 22, 2019	13.79	13.80	13.58	13.74	9,784,218	-0.04(-0.28%)
Feb 21, 2019	13.98	14.00	13.69	13.78	10,411,544	-0.19(-1.39%)
Feb 20, 2019	13.78	13.97	13.71	13.97	12,416,214	+0.16(+1.18%)
Feb 19, 2019	13.52	13.86	13.47	13.81	15,900,661	+0.18(+1.31%)
Feb 15, 2019	13.40	13.63	13.36	13.63	10,312,369	+0.38(+2.88%)
Feb 14, 2019	13.24	13.31	13.08	13.25	8,263,037	-0.12(-0.93%)
Feb 13, 2019	13.47	13.49	13.28	13.37	11,526,866	-0.04(-0.29%)
Feb 12, 2019	13.36	13.53	13.36	13.41	9,246,738	+0.16(+1.23%)
Feb 11, 2019	13.27	13.30	13.17	13.25	12,456,113	+0.04(+0.30%)
Feb 08, 2019	13.24	13.26	13.01	13.21	22,707,664	-0.08(-0.59%)
Feb 07, 2019	13.20	13.62	13.08	13.29	47,823,584	+0.45(+3.52%)
Feb 06, 2019	12.70	12.89	12.66	12.84	20,714,392	+0.10(+0.79%)
Feb 05, 2019	12.94	12.94	12.67	12.73	18,190,232	-0.19(-1.45%)
Feb 04, 2019	12.88	12.99	12.76	12.92	15,986,006	-0.02(-0.18%)
Feb 01, 2019	12.88	13.00	12.85	12.94	15,368,408	+0.12(+0.97%)
Jan 31, 2019	12.87	12.94	12.63	12.82	19,476,732	-0.13(-1.02%)
Jan 30, 2019	13.06	13.12	12.94	12.95	16,145,839	-0.08(-0.60%)
Jan 29, 2019	13.12	13.17	13.03	13.03	15,280,655	-0.09(-0.65%)
Jan 28, 2019	12.99	13.12	12.95	13.12	15,041,135	+0.03(+0.24%)
Jan 25, 2019	13.23	13.28	13.07	13.08	18,579,838	-0.05(-0.41%)
Jan 24, 2019	13.04	13.16	12.94	13.14	12,594,900	-0.01(-0.06%)
Jan 23, 2019	13.24	13.29	13.04	13.15	14,251,906	-0.01(-0.06%)
Jan 22, 2019	13.03	13.26	13.01	13.15	21,400,834	+0.04(+0.30%)
Jan 18, 2019	12.81	13.13	12.64	13.12	26,495,550	+0.40(+3.18%)
Jan 17, 2019	12.85	12.91	12.38	12.71	30,764,356	-0.33(-2.51%)
Jan 16, 2019	12.91	13.18	12.78	13.04	19,416,574	+0.34(+2.70%)
Jan 15, 2019	12.63	12.70	12.40	12.70	12,091,245	+0.05(+0.43%)
Jan 14, 2019	12.30	12.72	12.27	12.64	17,368,092	+0.22(+1.75%)
Jan 11, 2019	12.32	12.52	12.20	12.42	10,770,502	+0.12(+1.01%)
Jan 10, 2019	12.35	12.38	12.15	12.30	9,015,832	-0.04(-0.32%)
Jan 09, 2019	12.24	12.40	12.11	12.34	11,467,835	+0.09(+0.76%)
Jan 08, 2019	12.32	12.37	12.01	12.24	15,703,674	-0.01(-0.06%)
Jan 07, 2019	12.08	12.42	12.00	12.25	11,777,257	+0.12(+1.03%)
Jan 04, 2019	11.97	12.19	11.93	12.13	11,253,559	+0.40(+3.38%)
Jan 03, 2019	11.64	11.96	11.60	11.73	15,523,711	+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.