Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.06	16.43	16.05	16.17	2,277,700	+0.18(+1.13%)
Dec 28, 2018	16.25	16.48	15.91	15.99	2,267,400	-0.26(-1.60%)
Dec 27, 2018	16.00	16.26	15.54	16.25	2,270,830	+0.02(+0.12%)
Dec 26, 2018	15.25	16.27	15.05	16.23	2,559,375	+1.04(+6.85%)
Dec 24, 2018	15.23	15.79	15.06	15.19	1,937,400	-0.22(-1.43%)
Dec 21, 2018	16.24	16.36	15.33	15.41	5,145,200	-0.67(-4.17%)
Dec 20, 2018	16.64	16.87	15.96	16.08	5,253,775	-0.56(-3.37%)
Dec 19, 2018	17.30	17.32	16.43	16.64	3,033,223	-0.76(-4.37%)
Dec 18, 2018	17.19	17.69	16.92	17.40	3,209,792	+0.38(+2.23%)
Dec 17, 2018	17.49	17.88	16.91	17.02	3,611,504	-0.71(-4.00%)
Dec 14, 2018	17.54	18.27	17.32	17.73	4,256,100	-0.08(-0.45%)
Dec 13, 2018	18.91	19.05	17.63	17.81	7,152,197	-1.20(-6.31%)
Dec 12, 2018	20.05	20.08	18.40	19.01	8,767,370	-1.86(-8.91%)
Dec 11, 2018	21.26	21.41	20.59	20.87	2,858,234	-0.14(-0.67%)
Dec 10, 2018	22.05	22.18	20.84	21.01	3,520,983	-1.06(-4.80%)
Dec 07, 2018	22.62	22.82	21.82	22.07	4,241,800	-0.51(-2.26%)
Dec 06, 2018	21.60	22.58	21.46	22.58	3,909,443	+0.61(+2.78%)
Dec 04, 2018	22.50	22.81	21.73	21.97	3,563,000	-0.56(-2.49%)
Dec 03, 2018	22.80	23.28	22.46	22.53	4,191,886	+0.20(+0.90%)
Nov 30, 2018	22.00	22.76	21.88	22.33	4,723,100	+0.58(+2.67%)
Nov 29, 2018	21.48	22.00	20.97	21.75	2,886,474	+0.18(+0.83%)
Nov 28, 2018	20.58	21.83	20.49	21.57	4,251,339	+1.17(+5.74%)
Nov 27, 2018	20.37	20.50	19.94	20.40	2,608,871	-0.26(-1.26%)
Nov 26, 2018	20.21	20.78	20.19	20.66	2,482,654	+0.58(+2.89%)
Nov 23, 2018	19.89	20.18	19.82	20.08	1,318,300	+0.05(+0.25%)
Nov 21, 2018		20.03	20.03	20.03	0	+0.65(+3.35%)
Nov 20, 2018	18.96	19.53	18.72	19.38	3,298,765	-0.04(-0.21%)
Nov 19, 2018	20.11	20.22	19.25	19.42	3,300,236	-0.79(-3.91%)
Nov 16, 2018	20.68	20.68	20.00	20.21	3,419,700	-0.69(-3.30%)
Nov 15, 2018	20.67	20.90	19.83	20.90	3,702,723	-0.05(-0.24%)
Nov 14, 2018	21.33	21.90	20.90	20.95	3,026,570	-0.16(-0.76%)
Nov 13, 2018	20.81	21.45	20.81	21.11	3,284,472	+0.29(+1.39%)
Nov 12, 2018	20.73	21.40	20.56	20.82	2,975,154	+0.08(+0.39%)
Nov 09, 2018	20.51	21.22	20.45	20.74	2,850,000	+0.00(+0.00%)
Nov 08, 2018	20.58	20.80	20.31	20.74	2,708,773	+0.08(+0.39%)
Nov 07, 2018	20.84	20.92	20.21	20.66	2,820,634	-0.25(-1.20%)
Nov 06, 2018	21.30	21.30	20.51	20.91	3,881,362	-0.55(-2.56%)
Nov 05, 2018	21.94	22.23	21.36	21.46	4,605,809	+0.04(+0.19%)
Nov 02, 2018	21.10	21.70	20.94	21.42	3,477,900	+0.31(+1.47%)
Nov 01, 2018	19.83	21.41	19.51	21.11	4,580,805	+1.28(+6.45%)
Oct 31, 2018	20.80	21.46	19.81	19.83	6,971,609	-1.14(-5.44%)
Oct 30, 2018	19.84	21.07	19.16	20.97	12,469,126	+4.16(+24.75%)
Oct 29, 2018	16.86	17.45	16.38	16.81	4,067,502	+0.26(+1.57%)
Oct 26, 2018	16.77	16.84	15.95	16.55	3,200,400	-0.48(-2.82%)
Oct 25, 2018	16.86	17.19	16.75	17.03	1,799,411	+0.29(+1.73%)
Oct 24, 2018	17.00	17.22	16.72	16.74	2,162,152	-0.20(-1.18%)
Oct 23, 2018	16.71	17.07	16.39	16.94	2,386,495	-0.10(-0.59%)
Oct 22, 2018	16.82	17.16	16.76	17.04	1,653,845	+0.24(+1.43%)
Oct 19, 2018	17.29	17.29	16.68	16.80	2,235,300	-0.34(-1.98%)
Oct 18, 2018	17.43	17.70	17.02	17.14	1,751,336	-0.42(-2.39%)
Oct 17, 2018	17.94	18.05	17.35	17.56	1,292,191	-0.35(-1.95%)
Oct 16, 2018	17.41	17.93	17.23	17.91	2,569,410	+0.60(+3.47%)
Oct 15, 2018	17.22	17.56	17.07	17.31	1,317,703	+0.04(+0.23%)
Oct 12, 2018	17.14	17.36	16.87	17.27	2,514,000	+0.45(+2.68%)
Oct 11, 2018	16.75	17.36	16.61	16.82	3,959,634	+0.01(+0.06%)
Oct 10, 2018	17.61	17.61	16.75	16.81	3,054,119	-0.91(-5.14%)
Oct 09, 2018	17.67	18.25	17.66	17.72	1,719,521	+0.04(+0.23%)
Oct 08, 2018	17.75	17.89	17.35	17.68	1,824,751	-0.13(-0.73%)
Oct 05, 2018	18.25	18.37	17.58	17.81	2,212,100	-0.48(-2.62%)
Oct 04, 2018	18.85	18.90	18.15	18.29	1,871,198	-0.56(-2.97%)
Oct 03, 2018	18.54	19.07	18.24	18.85	1,709,898	+0.33(+1.78%)
Oct 02, 2018	19.38	19.38	18.47	18.52	2,684,746	-0.82(-4.24%)

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.