Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	10.94	11.24	10.79	11.23	3,003,896	+0.32(+2.92%)
Nov 29, 2018	11.15	11.18	10.74	10.91	3,577,573	-0.31(-2.75%)
Nov 28, 2018	10.41	11.23	10.36	11.22	5,305,949	+1.05(+10.30%)
Nov 27, 2018	9.862	10.22	9.725	10.17	2,656,923	+0.07(+0.68%)
Nov 26, 2018	9.872	10.11	9.694	10.11	3,699,703	+0.64(+6.79%)
Nov 23, 2018	9.412	9.797	9.386	9.464	1,496,832	-0.27(-2.76%)
Nov 21, 2018		9.733	9.733	9.733	0	+0.17(+1.83%)
Nov 20, 2018	9.358	9.936	9.158	9.558	5,558,170	-0.65(-6.35%)
Nov 19, 2018	11.34	11.38	10.12	10.21	6,039,315	-1.32(-11.46%)
Nov 16, 2018	11.15	11.72	11.11	11.53	3,145,087	-0.04(-0.37%)
Nov 15, 2018	10.86	11.65	10.63	11.57	4,288,942	+0.80(+7.45%)
Nov 14, 2018	11.53	11.61	10.61	10.77	2,949,281	-0.42(-3.75%)
Nov 13, 2018	11.22	11.75	11.08	11.19	2,443,653	+0.04(+0.32%)
Nov 12, 2018	12.10	12.17	11.10	11.15	4,015,798	-1.33(-10.67%)
Nov 09, 2018	12.76	12.83	12.14	12.48	2,449,362	-0.63(-4.84%)
Nov 08, 2018	13.03	13.20	12.91	13.12	2,012,886	-0.04(-0.33%)
Nov 07, 2018	12.55	13.18	12.49	13.16	3,446,684	+1.04(+8.58%)
Nov 06, 2018	11.86	12.28	11.84	12.12	1,809,356	+0.20(+1.66%)
Nov 05, 2018	11.92	11.96	11.39	11.92	1,648,869	-0.03(-0.26%)
Nov 02, 2018	12.31	12.62	11.63	11.96	4,738,094	-0.75(-5.88%)
Nov 01, 2018	12.34	12.71	12.00	12.70	3,086,513	+0.45(+3.71%)
Oct 31, 2018	11.95	12.54	11.95	12.25	4,216,443	+0.82(+7.17%)
Oct 30, 2018	10.99	11.56	10.76	11.43	3,682,555	+0.35(+3.16%)
Oct 29, 2018	12.17	12.40	10.39	11.08	5,339,129	-0.58(-4.96%)
Oct 26, 2018	11.43	12.32	11.16	11.66	5,518,738	-0.73(-5.91%)
Oct 25, 2018	11.79	12.60	11.68	12.39	3,959,127	+1.09(+9.66%)
Oct 24, 2018	12.92	13.00	11.24	11.30	5,482,284	-1.73(-13.25%)
Oct 23, 2018	12.41	13.22	11.95	13.02	4,283,887	-0.14(-1.10%)
Oct 22, 2018	13.06	13.41	12.80	13.17	2,768,383	+0.31(+2.39%)
Oct 19, 2018	13.10	13.50	12.71	12.86	3,955,403	+0.00(+0.00%)
Oct 18, 2018	13.49	13.51	12.63	12.86	2,638,937	-0.85(-6.18%)
Oct 17, 2018	13.92	13.96	13.31	13.71	2,392,814	-0.42(-2.95%)
Oct 16, 2018	13.21	13.98	13.13	14.12	3,529,199	+1.38(+10.87%)
Oct 15, 2018	13.24	13.26	12.70	12.74	2,550,498	-0.65(-4.88%)
Oct 12, 2018	13.24	13.50	12.65	13.39	4,917,141	+1.14(+9.32%)
Oct 11, 2018	12.67	13.23	11.92	12.25	4,847,548	-0.56(-4.34%)
Oct 10, 2018	14.60	14.60	12.70	12.80	6,910,936	-2.06(-13.84%)
Oct 09, 2018	14.71	15.11	14.59	14.86	1,686,468	+0.15(+1.00%)
Oct 08, 2018	15.05	15.15	14.21	14.71	3,402,915	-0.52(-3.38%)
Oct 05, 2018	15.82	15.93	14.79	15.23	3,398,822	-0.63(-3.96%)
Oct 04, 2018	16.55	16.55	15.52	15.86	4,236,578	-0.87(-5.20%)
Oct 03, 2018	16.77	16.96	16.66	16.73	1,449,738	+0.15(+0.91%)
Oct 02, 2018	16.55	16.86	16.39	16.58	1,219,555	-0.01(-0.04%)
Oct 01, 2018	16.60	16.77	16.44	16.58	1,567,806	+0.24(+1.46%)
Sep 28, 2018	16.09	16.40	16.04	16.34	1,274,814	+0.19(+1.16%)
Sep 27, 2018	16.09	16.31	16.09	16.16	1,207,380	+0.29(+1.85%)
Sep 26, 2018	16.11	16.34	15.81	15.86	1,618,318	-0.23(-1.43%)
Sep 25, 2018	16.10	16.18	15.90	16.09	1,112,597	-0.03(-0.18%)
Sep 24, 2018	15.69	16.15	15.51	16.12	1,533,319	+0.17(+1.07%)
Sep 21, 2018	16.28	16.37	15.91	15.95	1,568,529	-0.16(-0.99%)
Sep 20, 2018	15.86	16.16	15.72	16.11	1,930,007	+0.53(+3.40%)
Sep 19, 2018	15.66	15.82	15.31	15.58	1,318,772	-0.09(-0.59%)
Sep 18, 2018	15.36	15.91	15.33	15.67	1,199,392	+0.27(+1.78%)
Sep 17, 2018	15.92	16.01	15.36	15.40	1,260,935	-0.61(-3.82%)
Sep 14, 2018	16.12	16.21	15.82	16.01	1,516,313	-0.02(-0.14%)
Sep 13, 2018	15.82	16.16	15.80	16.03	1,848,960	+0.50(+3.22%)
Sep 12, 2018	15.62	15.62	15.14	15.53	1,188,632	-0.17(-1.10%)
Sep 11, 2018	15.16	15.81	15.09	15.71	1,670,985	+0.39(+2.55%)
Sep 10, 2018	15.38	15.39	15.09	15.32	1,026,352	+0.13(+0.87%)
Sep 07, 2018	15.06	15.53	15.01	15.18	1,563,410	-0.16(-1.01%)
Sep 06, 2018	15.63	15.70	14.99	15.34	2,021,232	-0.32(-2.03%)
Sep 05, 2018	16.26	16.26	15.45	15.66	2,683,884	-0.66(-4.03%)

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.