Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	11.70	11.70	11.46	11.68	161,861	+0.16(+1.39%)
Dec 28, 2018	11.59	11.66	11.46	11.52	138,221	-0.19(-1.60%)
Dec 27, 2018	11.67	11.77	11.51	11.71	302,885	-0.23(-1.96%)
Dec 26, 2018	11.33	11.97	11.33	11.95	66,669	+0.53(+4.60%)
Dec 24, 2018	11.62	11.71	11.41	11.42	81,782	-0.26(-2.27%)
Dec 21, 2018	11.70	11.84	11.61	11.68	514,160	-0.16(-1.33%)
Dec 20, 2018	12.01	12.10	11.80	11.84	237,867	-0.27(-2.21%)
Dec 19, 2018	12.10	12.28	12.07	12.11	282,900	+0.16(+1.31%)
Dec 18, 2018	12.42	12.44	11.91	11.95	445,616	-0.47(-3.79%)
Dec 17, 2018	12.79	12.79	12.40	12.42	134,921	-0.30(-2.32%)
Dec 14, 2018	12.89	12.92	12.71	12.72	144,644	-0.30(-2.34%)
Dec 13, 2018	12.68	13.06	12.68	13.02	373,418	+0.30(+2.40%)
Dec 12, 2018	12.91	12.97	12.70	12.72	2,202,173	-0.08(-0.65%)
Dec 11, 2018	12.90	12.92	12.78	12.80	45,643	+0.11(+0.87%)
Dec 10, 2018	12.88	13.00	12.66	12.69	69,934	-0.33(-2.55%)
Dec 07, 2018	13.07	13.35	13.00	13.02	389,761	+0.18(+1.44%)
Dec 06, 2018	12.76	12.87	12.36	12.84	210,323	-0.17(-1.28%)
Dec 04, 2018	13.08	13.21	13.00	13.00	1,476,654	+0.01(+0.07%)
Dec 03, 2018	12.98	13.02	12.78	13.00	1,740,592	+0.43(+3.46%)
Nov 30, 2018	12.52	12.72	12.40	12.56	82,174	-0.16(-1.23%)
Nov 29, 2018	12.65	12.86	12.62	12.72	70,791	+0.17(+1.32%)
Nov 28, 2018	12.70	12.84	12.53	12.55	173,519	-0.23(-1.81%)
Nov 27, 2018	12.79	12.88	12.54	12.78	395,161	-0.01(-0.07%)
Nov 26, 2018	12.76	12.91	12.76	12.79	386,172	+0.12(+0.95%)
Nov 23, 2018	12.70	12.75	12.54	12.67	101,879	-0.62(-4.66%)
Nov 21, 2018		13.29	13.29	13.29	0	+0.12(+0.91%)
Nov 20, 2018	13.62	13.68	13.10	13.17	213,338	-0.72(-5.19%)
Nov 19, 2018	13.72	13.95	13.61	13.89	96,964	+0.04(+0.27%)
Nov 16, 2018	13.96	14.06	13.73	13.85	81,958	+0.13(+0.94%)
Nov 15, 2018	13.81	13.93	13.73	13.73	97,156	-0.11(-0.80%)
Nov 14, 2018	13.91	14.05	13.79	13.84	264,030	+0.20(+1.49%)
Nov 13, 2018	14.20	14.26	13.56	13.63	368,849	-0.66(-4.59%)
Nov 12, 2018	14.54	14.65	14.25	14.29	248,426	-0.11(-0.77%)
Nov 09, 2018	14.34	14.50	14.29	14.40	180,697	-0.15(-1.02%)
Nov 08, 2018	14.68	14.73	14.54	14.55	263,872	-0.18(-1.19%)
Nov 07, 2018	14.87	14.89	14.66	14.72	156,318	-0.04(-0.25%)
Nov 06, 2018	14.87	14.90	14.61	14.76	119,853	-0.04(-0.25%)
Nov 05, 2018	14.98	15.03	14.78	14.80	256,461	-0.01(-0.06%)
Nov 02, 2018	14.84	14.93	14.75	14.81	1,064,157	-0.10(-0.68%)
Nov 01, 2018	15.30	15.30	14.87	14.91	714,585	-0.34(-2.24%)
Oct 31, 2018	15.46	15.55	15.24	15.25	681,597	-0.25(-1.61%)
Oct 30, 2018	15.40	15.62	15.38	15.50	57,444	-0.07(-0.47%)
Oct 29, 2018	15.65	15.74	15.54	15.57	60,463	-0.18(-1.17%)
Oct 26, 2018	15.48	15.78	15.44	15.76	152,440	+0.15(+0.95%)
Oct 25, 2018	15.57	15.67	15.54	15.61	117,298	+0.17(+1.08%)
Oct 24, 2018	15.69	15.78	15.44	15.44	101,374	-0.12(-0.78%)
Oct 23, 2018	15.82	15.86	15.49	15.57	110,539	-0.62(-3.81%)
Oct 22, 2018	16.03	16.18	15.96	16.18	68,341	+0.03(+0.17%)
Oct 19, 2018	16.14	16.24	16.08	16.15	90,619	+0.15(+0.92%)
Oct 18, 2018	15.96	16.13	15.94	16.01	114,818	-0.21(-1.31%)
Oct 17, 2018	16.39	16.39	16.12	16.22	126,206	-0.26(-1.57%)
Oct 16, 2018	16.30	16.53	16.27	16.48	525,694	+0.14(+0.85%)
Oct 15, 2018	16.34	16.38	16.20	16.34	84,482	+0.00(+0.00%)
Oct 12, 2018	16.37	16.37	16.16	16.34	31,613	+0.10(+0.63%)
Oct 11, 2018	16.51	16.53	16.21	16.24	177,126	-0.48(-2.87%)
Oct 10, 2018	17.07	17.07	16.70	16.72	62,470	-0.40(-2.32%)
Oct 09, 2018	17.08	17.19	16.95	17.12	51,883	+0.14(+0.82%)
Oct 08, 2018	16.87	17.00	16.86	16.98	311,736	-0.03(-0.16%)
Oct 05, 2018	17.07	17.13	16.97	17.00	99,497	-0.08(-0.49%)
Oct 04, 2018	17.30	17.30	16.96	17.09	164,365	-0.22(-1.28%)
Oct 03, 2018	17.12	17.43	17.00	17.31	137,498	+0.19(+1.13%)
Oct 02, 2018	17.17	17.21	17.09	17.12	1,503,730	-0.05(-0.27%)

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.