Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	9.957	10.12	9.819	9.965	567,624	-0.01(-0.08%)
Jan 30, 2019	9.735	10.11	9.727	9.973	689,119	+0.19(+1.96%)
Jan 29, 2019	10.03	10.08	9.758	9.781	457,036	-0.34(-3.34%)
Jan 28, 2019	9.957	10.13	9.758	10.12	449,272	+0.13(+1.31%)
Jan 25, 2019	9.712	10.04	9.666	9.988	552,312	+0.22(+2.28%)
Jan 24, 2019	9.835	9.904	9.635	9.766	405,002	-0.12(-1.24%)
Jan 23, 2019	9.881	10.09	9.796	9.888	440,281	-0.03(-0.31%)
Jan 22, 2019	9.942	10.14	9.865	9.919	539,966	-0.13(-1.30%)
Jan 18, 2019	10.16	10.25	9.835	10.05	716,950	-0.21(-2.09%)
Jan 17, 2019	10.09	10.32	9.988	10.26	481,537	+0.09(+0.90%)
Jan 16, 2019	9.934	10.24	9.934	10.17	528,019	+0.04(+0.38%)
Jan 15, 2019	9.835	10.35	9.819	10.13	726,053	+0.18(+1.85%)
Jan 14, 2019	10.10	10.20	9.789	9.950	537,280	-0.09(-0.92%)
Jan 11, 2019	9.973	10.09	9.796	10.04	707,564	-0.01(-0.06%)
Jan 10, 2019	10.28	10.51	9.865	10.05	733,907	-0.31(-3.02%)
Jan 09, 2019	10.50	10.57	10.24	10.36	434,867	-0.14(-1.31%)
Jan 08, 2019	10.30	10.56	10.14	10.50	229,147	+0.21(+2.00%)
Jan 07, 2019	10.16	10.40	10.09	10.29	295,469	+0.11(+1.05%)
Jan 04, 2019	10.26	10.43	10.08	10.19	336,568	-0.03(-0.30%)
Jan 03, 2019	9.995	10.33	9.903	10.22	294,595	+0.18(+1.82%)
Jan 02, 2019	9.980	10.15	9.904	10.03	231,947	-0.11(-1.13%)
Dec 31, 2018	10.19	10.28	9.919	10.15	648,720	-0.11(-1.04%)
Dec 28, 2018	10.27	10.38	10.12	10.25	603,433	-0.06(-0.59%)
Dec 27, 2018	10.44	10.51	9.911	10.31	450,153	-0.10(-0.95%)
Dec 26, 2018	10.08	10.43	10.08	10.41	340,608	+0.27(+2.63%)
Dec 24, 2018	10.16	10.30	9.919	10.15	459,434	-0.15(-1.48%)
Dec 21, 2018	10.67	10.67	10.06	10.30	2,137,287	-0.29(-2.73%)
Dec 20, 2018	10.48	10.65	10.39	10.59	1,017,185	+0.03(+0.29%)
Dec 19, 2018	10.45	10.65	10.38	10.56	1,037,344	+0.01(+0.07%)
Dec 18, 2018	10.15	10.58	9.949	10.55	1,161,673	+0.50(+4.92%)
Dec 17, 2018	9.964	10.21	9.901	10.06	1,000,858	+0.06(+0.61%)
Dec 14, 2018	10.58	10.59	9.774	9.995	522,048	-0.62(-5.88%)
Dec 13, 2018	10.34	10.79	10.34	10.62	650,994	+0.29(+2.80%)
Dec 12, 2018	10.29	10.61	9.766	10.33	388,001	-0.01(-0.07%)
Dec 11, 2018	10.56	10.65	10.31	10.34	410,516	-0.11(-1.02%)
Dec 10, 2018	10.20	10.81	10.08	10.44	816,247	+0.17(+1.63%)
Dec 07, 2018	10.20	10.46	9.900	10.28	533,731	+0.07(+0.68%)
Dec 06, 2018	9.882	10.21	9.647	10.21	467,326	+0.16(+1.58%)
Dec 04, 2018	10.24	10.31	9.700	10.05	308,208	-0.23(-2.21%)
Dec 03, 2018	10.51	10.56	10.08	10.28	269,734	-0.20(-1.88%)
Nov 30, 2018	10.07	10.59	10.07	10.47	1,089,700	+0.34(+3.36%)
Nov 29, 2018	10.34	10.52	10.12	10.13	370,027	-0.25(-2.41%)
Nov 28, 2018	10.28	10.57	10.25	10.38	218,886	+0.05(+0.51%)
Nov 27, 2018	10.34	10.54	10.14	10.33	375,886	-0.16(-1.52%)
Nov 26, 2018	10.33	10.55	10.29	10.49	501,562	+0.00(+0.00%)
Nov 23, 2018	10.29	10.60	10.20	10.49	171,946	+0.07(+0.65%)
Nov 21, 2018		10.42	10.42	10.42	0	-0.11(-1.08%)
Nov 20, 2018	10.46	10.69	10.32	10.53	376,765	-0.06(-0.57%)
Nov 19, 2018	10.61	10.63	10.36	10.59	398,281	-0.11(-0.99%)
Nov 16, 2018	9.927	10.70	9.859	10.70	660,428	+0.76(+7.69%)
Nov 15, 2018	9.950	10.12	9.776	9.935	382,262	+0.08(+0.77%)
Nov 14, 2018	10.22	10.35	9.753	9.859	528,242	-0.34(-3.34%)
Nov 13, 2018	9.919	10.25	9.859	10.20	321,324	+0.28(+2.82%)
Nov 12, 2018	9.753	10.02	9.541	9.919	219,191	+0.24(+2.50%)
Nov 09, 2018	9.322	9.874	9.208	9.677	288,780	+0.39(+4.24%)
Nov 08, 2018	9.133	9.609	9.080	9.284	375,910	+0.03(+0.33%)
Nov 07, 2018	9.450	9.677	9.133	9.254	384,674	-0.26(-2.77%)
Nov 06, 2018	9.908	10.38	9.179	9.517	415,110	-0.41(-4.16%)
Nov 05, 2018	10.04	10.13	9.825	9.930	315,790	-0.13(-1.27%)
Nov 02, 2018	9.893	10.14	9.788	10.06	259,732	+0.11(+1.13%)
Nov 01, 2018	10.10	10.20	9.773	9.945	209,809	-0.10(-0.97%)
Oct 31, 2018	10.01	10.32	9.878	10.04	370,121	-0.13(-1.26%)
Oct 30, 2018	10.25	10.37	10.01	10.17	256,097	-0.01(-0.07%)
Oct 29, 2018	10.32	10.45	10.04	10.18	206,923	-0.07(-0.66%)
Oct 26, 2018	10.29	10.43	10.16	10.25	214,868	-0.16(-1.52%)
Oct 25, 2018	10.52	10.62	10.22	10.40	338,495	-0.04(-0.36%)
Oct 24, 2018	10.49	10.64	10.37	10.44	248,267	-0.08(-0.71%)
Oct 23, 2018	10.33	10.73	10.33	10.52	343,346	+0.11(+1.08%)
Oct 22, 2018	10.55	10.62	10.33	10.40	449,095	-0.18(-1.70%)
Oct 19, 2018	10.64	10.68	10.46	10.58	241,228	-0.05(-0.49%)
Oct 18, 2018	10.59	10.80	10.56	10.64	324,029	-0.08(-0.77%)
Oct 17, 2018	10.58	10.88	10.46	10.72	362,539	+0.20(+1.93%)
Oct 16, 2018	10.88	10.90	10.46	10.52	470,721	-0.38(-3.51%)
Oct 15, 2018	10.67	10.90	10.44	10.90	398,444	+0.02(+0.14%)
Oct 12, 2018	10.87	11.07	9.975	10.88	685,343	-0.04(-0.41%)
Oct 11, 2018	11.18	11.26	10.79	10.93	554,981	-0.31(-2.74%)
Oct 10, 2018	10.96	11.27	10.96	11.24	475,994	+0.20(+1.78%)
Oct 09, 2018	10.68	11.15	10.67	11.04	170,605	+0.33(+3.07%)
Oct 08, 2018	10.58	11.20	10.58	10.71	149,884	+0.15(+1.41%)
Oct 05, 2018	11.01	11.11	10.53	10.56	237,508	-0.46(-4.20%)
Oct 04, 2018	11.19	11.26	10.97	11.03	152,596	-0.22(-1.93%)
Oct 03, 2018	11.23	11.37	11.14	11.24	148,399	-0.04(-0.33%)
Oct 02, 2018	11.36	11.46	11.03	11.28	332,307	-0.13(-1.18%)
Oct 01, 2018	11.63	11.82	11.22	11.41	312,453	+0.02(+0.20%)
Sep 28, 2018	11.14	11.41	11.01	11.39	304,889	+0.23(+2.07%)
Sep 27, 2018	11.35	11.53	11.08	11.16	548,816	-0.20(-1.77%)
Sep 26, 2018	11.60	11.85	11.35	11.36	352,818	-0.30(-2.56%)
Sep 25, 2018	12.18	12.61	11.62	11.66	846,596	-0.52(-4.29%)
Sep 24, 2018	13.06	13.18	12.10	12.18	964,093	-0.90(-6.90%)
Sep 21, 2018	13.19	13.42	12.87	13.09	3,907,700	-0.17(-1.29%)
Sep 20, 2018	13.20	13.81	13.07	13.26	1,893,404	+0.05(+0.40%)
Sep 19, 2018	12.68	13.60	12.54	13.21	1,992,497	+0.13(+1.03%)
Sep 18, 2018	12.65	13.28	12.65	13.07	1,197,635	+0.38(+3.00%)
Sep 17, 2018	12.60	12.82	12.40	12.69	874,547	+0.11(+0.89%)
Sep 14, 2018	12.43	12.60	12.40	12.58	786,335	+0.12(+0.96%)
Sep 13, 2018	12.36	12.49	12.22	12.46	579,047	-0.01(-0.06%)
Sep 12, 2018	12.03	12.49	11.97	12.47	806,061	+0.36(+2.96%)
Sep 11, 2018	12.06	12.25	11.72	12.11	774,041	-0.02(-0.18%)
Sep 10, 2018	11.47	12.50	11.12	12.13	1,278,937	+0.60(+5.19%)
Sep 07, 2018	11.84	11.84	11.26	11.53	170,597	-0.26(-2.20%)
Sep 06, 2018	11.86	11.87	11.53	11.79	144,629	-0.07(-0.63%)
Sep 05, 2018	11.55	11.87	11.43	11.87	166,602	+0.26(+2.24%)
Sep 04, 2018	11.61	11.86	11.54	11.61	174,256	-0.08(-0.70%)
Aug 31, 2018		11.69	11.69	11.69	0	-0.08(-0.69%)
Aug 30, 2018	12.19	12.19	11.64	11.77	262,015	-0.36(-3.00%)
Aug 29, 2018	12.22	12.35	11.93	12.13	288,667	-0.09(-0.73%)
Aug 28, 2018	12.15	12.39	12.07	12.22	286,698	-0.04(-0.30%)
Aug 27, 2018	12.32	12.41	12.14	12.26	355,419	-0.16(-1.31%)
Aug 24, 2018	12.24	12.42	11.91	12.42	328,393	+0.08(+0.66%)
Aug 23, 2018	12.14	12.42	12.14	12.34	494,536	+0.10(+0.85%)
Aug 22, 2018	12.21	12.24	12.06	12.24	204,007	+0.07(+0.55%)
Aug 21, 2018	12.16	12.24	12.05	12.17	289,173	-0.07(-0.55%)
Aug 20, 2018	12.16	12.24	11.90	12.24	311,103	+0.05(+0.43%)
Aug 17, 2018	12.21	12.21	11.96	12.19	214,122	-0.01(-0.06%)
Aug 16, 2018	12.05	12.24	11.73	12.19	354,262	+0.07(+0.55%)
Aug 15, 2018	12.03	12.13	11.63	12.13	275,857	+0.02(+0.18%)
Aug 14, 2018	11.76	12.24	11.50	12.10	805,890	+0.23(+1.94%)
Aug 13, 2018	11.44	11.87	11.38	11.87	390,869	+0.37(+3.23%)
Aug 10, 2018	10.99	11.50	10.96	11.50	351,706	+0.48(+4.38%)
Aug 09, 2018	10.97	11.13	10.97	11.02	287,846	+0.01(+0.06%)
Aug 08, 2018	10.97	11.07	10.94	11.01	211,329	-0.07(-0.67%)
Aug 07, 2018	10.95	11.12	10.95	11.09	294,014	+0.00(+0.00%)
Aug 06, 2018	11.03	11.10	10.92	11.09	250,909	+0.13(+1.22%)
Aug 03, 2018	10.92	11.06	10.88	10.95	159,158	+0.05(+0.48%)
Aug 02, 2018	10.92	11.10	10.87	10.90	349,608	-0.16(-1.47%)
Aug 01, 2018	10.84	11.07	10.84	11.07	145,244	+0.25(+2.33%)
Jul 31, 2018	10.92	11.14	10.75	10.81	246,609	-0.22(-2.03%)
Jul 30, 2018	10.74	11.07	10.74	11.04	242,051	+0.04(+0.35%)
Jul 27, 2018	10.52	11.03	10.52	11.00	322,795	+0.42(+3.99%)
Jul 26, 2018	10.29	10.71	10.14	10.58	431,689	+0.18(+1.71%)
Jul 25, 2018	10.25	10.63	10.25	10.40	536,865	-0.02(-0.21%)
Jul 24, 2018	10.29	10.55	10.29	10.42	608,016	-0.10(-0.99%)
Jul 23, 2018	9.992	10.73	9.874	10.53	1,063,349	+0.18(+1.73%)
Jul 20, 2018	11.10	11.24	10.18	10.35	1,077,609	-0.75(-6.80%)

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.