Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.76	10.87	10.60	10.62	810,185	-0.21(-1.92%)
Dec 28, 2018	10.57	11.01	10.50	10.83	1,522,750	+0.24(+2.31%)
Dec 27, 2018	10.97	11.02	10.11	10.59	1,725,511	-0.35(-3.19%)
Dec 26, 2018	10.78	11.00	10.64	10.93	1,516,087	+0.25(+2.29%)
Dec 24, 2018	10.74	10.77	10.57	10.69	1,073,336	-0.06(-0.57%)
Dec 21, 2018	11.03	11.27	10.72	10.75	6,835,564	-0.34(-3.04%)
Dec 20, 2018	11.53	11.65	11.03	11.09	1,503,464	-0.49(-4.23%)
Dec 19, 2018	11.70	11.77	11.53	11.58	986,591	-0.09(-0.79%)
Dec 18, 2018	11.67	11.83	11.64	11.67	887,398	-0.02(-0.21%)
Dec 17, 2018	11.96	12.02	11.65	11.69	1,103,042	-0.31(-2.60%)
Dec 14, 2018	12.01	12.15	11.95	12.01	753,539	-0.08(-0.66%)
Dec 13, 2018	12.03	12.10	11.97	12.09	480,156	+0.08(+0.66%)
Dec 12, 2018	12.04	12.10	11.99	12.01	410,772	+0.08(+0.67%)
Dec 11, 2018	12.06	12.06	11.91	11.93	524,116	-0.04(-0.31%)
Dec 10, 2018	11.89	12.06	11.89	11.96	554,723	-0.02(-0.20%)
Dec 07, 2018	12.05	12.10	11.95	11.99	613,312	+0.01(+0.05%)
Dec 06, 2018	11.84	12.03	11.65	11.98	1,165,110	+0.05(+0.41%)
Dec 04, 2018	12.03	12.10	11.93	11.93	1,255,355	-0.09(-0.76%)
Dec 03, 2018	12.16	12.16	11.82	12.02	866,113	-0.01(-0.10%)
Nov 30, 2018	12.07	12.14	11.90	12.04	614,454	-0.04(-0.30%)
Nov 29, 2018	12.18	12.19	12.04	12.07	586,485	-0.04(-0.35%)
Nov 28, 2018	11.91	12.13	11.86	12.12	513,485	+0.21(+1.80%)
Nov 27, 2018	11.79	11.94	11.75	11.90	548,911	+0.05(+0.41%)
Nov 26, 2018	11.88	11.99	11.83	11.85	421,170	-0.03(-0.26%)
Nov 23, 2018	11.72	11.95	11.71	11.88	219,401	+0.03(+0.26%)
Nov 21, 2018		11.85	11.85	11.85	0	+0.18(+1.52%)
Nov 20, 2018	11.76	11.88	11.52	11.68	1,376,468	-0.14(-1.19%)
Nov 19, 2018	11.98	12.01	11.81	11.82	642,325	-0.17(-1.38%)
Nov 16, 2018	12.10	12.10	11.91	11.98	322,898	-0.12(-0.96%)
Nov 15, 2018	12.07	12.20	12.02	12.10	694,975	-0.07(-0.55%)
Nov 14, 2018	12.18	12.22	11.91	12.17	787,586	+0.16(+1.33%)
Nov 13, 2018	12.05	12.18	11.95	12.01	420,153	-0.01(-0.05%)
Nov 12, 2018	11.98	12.15	11.96	12.01	566,372	+0.04(+0.31%)
Nov 09, 2018	11.92	12.01	11.85	11.98	649,389	+0.00(+0.00%)
Nov 08, 2018	11.93	12.06	11.85	11.98	433,153	+0.04(+0.36%)
Nov 07, 2018	12.00	12.00	11.80	11.93	448,019	+0.08(+0.67%)
Nov 06, 2018	11.80	11.97	11.73	11.85	745,707	-0.01(-0.08%)
Nov 05, 2018	11.66	11.91	11.44	11.86	1,657,278	+0.33(+2.90%)
Nov 02, 2018	11.53	11.63	11.30	11.53	1,159,946	+0.02(+0.21%)
Nov 01, 2018	11.48	11.63	11.47	11.50	1,073,532	+0.06(+0.52%)
Oct 31, 2018	11.24	11.61	11.21	11.45	828,798	+0.27(+2.46%)
Oct 30, 2018	11.61	11.61	9.996	11.17	5,075,938	-0.39(-3.40%)
Oct 29, 2018	11.59	11.85	11.39	11.56	1,446,539	-0.10(-0.87%)
Oct 26, 2018	11.74	11.78	11.52	11.67	601,435	-0.11(-0.91%)
Oct 25, 2018	11.59	11.93	11.57	11.77	401,254	+0.27(+2.39%)
Oct 24, 2018	11.62	11.71	11.50	11.50	2,644,940	-0.09(-0.77%)
Oct 23, 2018	11.70	11.76	11.49	11.59	632,885	-0.17(-1.47%)
Oct 22, 2018	11.85	11.86	11.64	11.76	477,246	-0.05(-0.40%)
Oct 19, 2018	11.93	12.02	11.81	11.81	433,093	-0.13(-1.05%)
Oct 18, 2018	11.99	12.22	11.93	11.93	896,371	-0.11(-0.94%)
Oct 17, 2018	12.15	12.16	11.95	12.05	512,618	-0.11(-0.93%)
Oct 16, 2018	12.20	12.32	12.05	12.16	913,509	+0.01(+0.05%)
Oct 15, 2018	11.84	12.20	11.84	12.15	790,891	+0.31(+2.62%)
Oct 12, 2018	12.08	12.08	11.80	11.84	765,585	-0.15(-1.24%)
Oct 11, 2018	11.93	12.26	11.93	11.99	798,700	-0.17(-1.37%)
Oct 10, 2018	12.37	12.37	12.12	12.16	559,417	-0.14(-1.16%)
Oct 09, 2018	12.33	12.43	12.24	12.30	517,489	-0.02(-0.19%)
Oct 08, 2018	12.39	12.44	12.30	12.33	537,177	-0.11(-0.91%)
Oct 05, 2018	12.33	12.52	12.33	12.44	426,722	+0.08(+0.68%)
Oct 04, 2018	12.35	12.40	12.18	12.36	855,880	-0.05(-0.39%)
Oct 03, 2018	12.49	12.49	12.35	12.41	1,062,922	+0.00(+0.00%)
Oct 02, 2018	12.41	12.42	12.20	12.41	597,687	+0.02(+0.14%)

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.