Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	11.12	11.85	11.09	11.82	1,634,034	+0.82(+7.45%)
Oct 31, 2018	11.22	11.36	10.98	11.00	1,987,869	-0.04(-0.36%)
Oct 30, 2018	10.64	11.13	10.64	11.04	832,606	+0.39(+3.66%)
Oct 29, 2018	10.87	11.21	10.47	10.65	736,595	-0.19(-1.75%)
Oct 26, 2018	10.81	11.09	10.46	10.84	1,043,900	-0.10(-0.91%)
Oct 25, 2018	11.13	11.28	10.85	10.94	1,473,871	-0.10(-0.91%)
Oct 24, 2018	11.89	11.95	11.01	11.04	1,266,332	-0.84(-7.07%)
Oct 23, 2018	12.25	12.25	11.71	11.88	1,050,122	-0.64(-5.11%)
Oct 22, 2018	12.95	13.00	12.41	12.52	753,806	-0.36(-2.80%)
Oct 19, 2018	12.85	13.13	12.60	12.88	890,300	+0.08(+0.63%)
Oct 18, 2018	12.85	12.95	12.53	12.80	841,416	-0.07(-0.54%)
Oct 17, 2018	12.06	12.97	11.95	12.87	1,515,675	+0.79(+6.54%)
Oct 16, 2018	11.54	12.13	11.47	12.08	1,518,312	+0.54(+4.68%)
Oct 15, 2018	11.49	11.70	11.30	11.54	1,031,061	+0.06(+0.52%)
Oct 12, 2018	11.53	11.77	11.12	11.48	1,249,000	+0.15(+1.32%)
Oct 11, 2018	11.53	11.81	11.30	11.33	1,099,734	-0.28(-2.41%)
Oct 10, 2018	12.33	12.38	11.60	11.61	1,067,373	-0.73(-5.92%)
Oct 09, 2018	12.38	12.61	12.33	12.34	597,667	-0.11(-0.88%)
Oct 08, 2018	12.47	12.60	12.35	12.45	915,544	-0.09(-0.72%)
Oct 05, 2018	12.50	12.63	12.37	12.54	1,035,400	+0.05(+0.40%)
Oct 04, 2018	12.67	12.72	12.45	12.49	696,436	-0.14(-1.11%)
Oct 03, 2018	12.48	12.73	12.46	12.63	477,202	+0.20(+1.61%)
Oct 02, 2018	12.59	12.75	12.41	12.43	689,182	-0.22(-1.74%)
Oct 01, 2018	12.55	13.01	12.55	12.65	1,008,760	+0.20(+1.61%)
Sep 28, 2018	12.45	12.55	12.25	12.45	909,200	+0.00(+0.00%)
Sep 27, 2018	12.65	12.70	12.45	12.45	575,701	-0.15(-1.19%)
Sep 26, 2018	12.90	12.97	12.60	12.60	898,584	-0.22(-1.75%)
Sep 25, 2018	13.25	13.28	12.78	12.82	694,442	-0.33(-2.47%)
Sep 24, 2018	13.45	13.50	13.10	13.15	634,392	-0.35(-2.59%)
Sep 21, 2018	13.80	13.90	13.40	13.50	1,064,400	-0.30(-2.17%)
Sep 20, 2018	13.90	14.05	13.70	13.80	635,346	-0.15(-1.08%)
Sep 19, 2018	13.90	14.07	13.70	13.95	1,089,816	+0.00(+0.00%)
Sep 18, 2018	13.80	14.00	13.50	13.95	688,445	+0.15(+1.09%)
Sep 17, 2018	13.90	14.05	13.65	13.80	913,525	-0.05(-0.36%)
Sep 14, 2018	13.75	13.95	13.55	13.85	492,800	+0.10(+0.73%)
Sep 13, 2018	13.85	14.00	13.70	13.75	925,318	+0.00(+0.00%)
Sep 12, 2018	13.65	13.90	13.40	13.75	552,172	+0.15(+1.10%)
Sep 11, 2018	13.70	13.75	13.40	13.60	576,881	-0.10(-0.73%)
Sep 10, 2018	13.65	13.75	13.45	13.70	580,169	+0.10(+0.74%)
Sep 07, 2018	13.55	13.70	13.45	13.60	536,000	+0.00(+0.00%)
Sep 06, 2018	13.75	13.90	13.50	13.60	565,390	-0.15(-1.09%)
Sep 05, 2018	13.65	13.85	13.38	13.75	806,352	+0.00(+0.00%)

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.