Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	10.97	11.20	10.88	11.13	675,158	+0.19(+1.74%)
Jan 30, 2019	10.99	11.14	10.77	10.94	533,280	+0.02(+0.18%)
Jan 29, 2019	11.44	11.45	10.91	10.92	590,906	-0.51(-4.46%)
Jan 28, 2019	11.25	11.78	11.15	11.43	822,050	+0.14(+1.24%)
Jan 25, 2019	11.13	11.32	11.08	11.29	383,300	+0.25(+2.26%)
Jan 24, 2019	11.04	11.17	10.95	11.04	612,184	+0.02(+0.18%)
Jan 23, 2019	11.19	11.41	10.96	11.02	830,600	-0.08(-0.72%)
Jan 22, 2019	11.09	11.37	11.02	11.10	513,472	-0.07(-0.63%)
Jan 18, 2019	11.40	11.40	11.00	11.17	1,001,400	-0.20(-1.76%)
Jan 17, 2019	11.09	11.42	11.08	11.37	715,283	+0.25(+2.25%)
Jan 16, 2019	11.16	11.31	11.09	11.12	395,946	+0.01(+0.09%)
Jan 15, 2019	11.04	11.12	10.86	11.11	353,673	+0.14(+1.28%)
Jan 14, 2019	10.80	11.08	10.69	10.97	530,104	+0.01(+0.09%)
Jan 11, 2019	10.77	11.02	10.66	10.96	448,700	+0.13(+1.20%)
Jan 10, 2019	10.95	11.00	10.68	10.83	608,347	-0.20(-1.81%)
Jan 09, 2019	10.59	11.05	10.53	11.03	1,437,688	+0.49(+4.65%)
Jan 08, 2019	10.68	10.81	10.47	10.54	831,906	-0.03(-0.28%)
Jan 07, 2019	10.17	10.63	10.05	10.57	878,475	+0.42(+4.14%)
Jan 04, 2019	9.600	10.18	9.500	10.15	961,700	+0.72(+7.64%)
Jan 03, 2019	9.320	9.590	9.180	9.430	556,839	+0.02(+0.21%)
Jan 02, 2019	9.250	9.720	9.235	9.410	1,207,700	+0.00(+0.00%)
Dec 31, 2018	9.470	9.500	9.160	9.410	972,800	+0.00(+0.00%)
Dec 28, 2018	9.440	9.510	9.070	9.410	1,108,500	+0.05(+0.53%)
Dec 27, 2018	9.190	9.360	8.860	9.360	1,193,222	-0.03(-0.32%)
Dec 26, 2018	8.790	9.400	8.730	9.390	1,261,173	+0.64(+7.31%)
Dec 24, 2018	8.930	8.970	8.730	8.750	746,700	-0.24(-2.67%)
Dec 21, 2018	9.220	9.340	8.730	8.990	2,753,200	-0.22(-2.39%)
Dec 20, 2018	9.380	9.558	9.070	9.210	1,100,036	-0.17(-1.81%)
Dec 19, 2018	9.710	9.860	9.330	9.380	754,428	-0.35(-3.60%)
Dec 18, 2018	9.710	9.990	9.630	9.730	769,173	+0.16(+1.67%)
Dec 17, 2018	9.730	9.980	9.550	9.570	1,038,519	-0.22(-2.25%)
Dec 14, 2018	9.920	10.03	9.710	9.790	372,300	-0.16(-1.61%)
Dec 13, 2018	10.60	10.60	9.740	9.950	1,041,698	-0.56(-5.33%)
Dec 12, 2018	10.37	10.53	10.18	10.51	945,200	+0.36(+3.55%)
Dec 11, 2018	10.10	10.28	10.01	10.15	810,912	+0.19(+1.91%)
Dec 10, 2018	9.790	10.10	9.749	9.960	712,059	+0.21(+2.15%)
Dec 07, 2018	10.00	10.07	9.590	9.750	906,900	-0.23(-2.30%)
Dec 06, 2018	9.430	10.08	9.430	9.980	975,842	+0.28(+2.89%)
Dec 04, 2018	10.08	10.18	9.650	9.700	980,100	-0.40(-3.96%)
Dec 03, 2018	10.12	10.37	10.01	10.10	846,522	+0.20(+2.02%)
Nov 30, 2018	10.00	10.09	9.780	9.900	1,124,900	-0.13(-1.30%)
Nov 29, 2018	10.11	10.19	9.920	10.03	889,242	-0.14(-1.38%)
Nov 28, 2018	9.890	10.18	9.790	10.17	1,061,614	+0.36(+3.67%)
Nov 27, 2018	9.750	9.880	9.730	9.810	1,252,953	-0.02(-0.20%)
Nov 26, 2018	9.780	9.960	9.779	9.830	902,556	+0.16(+1.65%)
Nov 23, 2018	9.640	9.870	9.640	9.670	264,700	-0.10(-1.02%)
Nov 21, 2018		9.770	9.770	9.770	0	+0.19(+1.98%)
Nov 20, 2018	9.730	10.02	9.555	9.580	982,374	-0.34(-3.43%)
Nov 19, 2018	10.35	10.48	9.870	9.920	945,525	-0.44(-4.25%)
Nov 16, 2018	10.26	10.51	10.26	10.36	1,166,800	+0.04(+0.39%)
Nov 15, 2018	10.38	10.53	10.26	10.32	938,958	-0.15(-1.43%)
Nov 14, 2018	10.65	10.77	10.39	10.47	752,422	-0.06(-0.57%)
Nov 13, 2018	10.99	11.19	10.50	10.53	812,335	-0.41(-3.75%)
Nov 12, 2018	11.00	11.13	10.74	10.94	1,638,525	-0.13(-1.17%)
Nov 09, 2018	10.51	11.14	10.46	11.07	2,413,400	+0.59(+5.63%)
Nov 08, 2018	11.00	11.79	10.45	10.48	3,396,690	-1.76(-14.38%)
Nov 07, 2018	12.23	12.44	11.85	12.24	1,540,407	+0.21(+1.75%)
Nov 06, 2018	11.78	12.03	11.67	12.03	623,893	+0.24(+2.04%)
Nov 05, 2018	11.96	12.08	11.36	11.79	843,254	-0.18(-1.50%)
Nov 02, 2018	11.86	11.97	11.67	11.97	916,600	+0.15(+1.27%)

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.