Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.32	13.42	12.86	13.15	4,147,716	-0.07(-0.53%)
Dec 28, 2018	13.31	13.51	13.18	13.22	1,384,528	-0.10(-0.76%)
Dec 27, 2018	13.31	13.46	12.89	13.33	2,072,331	-0.19(-1.39%)
Dec 26, 2018	12.77	13.58	12.64	13.51	4,713,324	+0.74(+5.83%)
Dec 24, 2018	13.24	13.33	12.71	12.77	1,640,308	-0.71(-5.29%)
Dec 21, 2018	13.78	14.02	13.41	13.48	3,771,254	-0.47(-3.37%)
Dec 20, 2018	13.66	14.18	13.61	13.95	3,595,161	+0.23(+1.66%)
Dec 19, 2018	14.09	14.37	13.61	13.73	2,108,640	-0.37(-2.61%)
Dec 18, 2018	14.27	14.46	13.88	14.09	1,803,151	-0.17(-1.21%)
Dec 17, 2018	14.68	14.82	14.21	14.27	2,124,352	-0.50(-3.40%)
Dec 14, 2018	14.89	15.30	14.75	14.77	2,372,310	-0.26(-1.72%)
Dec 13, 2018	15.40	15.56	14.97	15.03	1,732,145	-0.46(-2.99%)
Dec 12, 2018	15.39	15.80	15.23	15.49	2,750,308	+0.33(+2.17%)
Dec 11, 2018	15.31	15.64	15.06	15.16	1,775,927	-0.07(-0.46%)
Dec 10, 2018	15.47	15.63	15.11	15.23	1,853,546	-0.17(-1.12%)
Dec 07, 2018	15.33	15.75	15.11	15.40	1,830,516	+0.05(+0.31%)
Dec 06, 2018	15.14	15.40	14.76	15.36	3,682,135	-0.08(-0.51%)
Dec 04, 2018	16.24	16.27	15.23	15.43	3,029,939	-0.86(-5.29%)
Dec 03, 2018	16.16	16.31	15.86	16.30	1,481,357	+0.22(+1.37%)
Nov 30, 2018	15.92	16.16	15.87	16.08	1,725,780	+0.14(+0.89%)
Nov 29, 2018	16.05	16.15	15.63	15.94	1,471,352	-0.23(-1.40%)
Nov 28, 2018	15.94	16.29	15.65	16.16	1,380,519	+0.25(+1.56%)
Nov 27, 2018	16.11	16.24	15.77	15.91	1,021,835	-0.30(-1.87%)
Nov 26, 2018	16.03	16.29	15.87	16.22	1,607,627	+0.40(+2.51%)
Nov 23, 2018	15.80	15.99	15.74	15.82	295,706	-0.05(-0.34%)
Nov 21, 2018		15.87	15.87	15.87	0	-0.19(-1.21%)
Nov 20, 2018	16.00	16.43	15.76	16.07	2,163,253	-0.09(-0.58%)
Nov 19, 2018	16.51	16.59	15.94	16.16	1,735,342	-0.31(-1.89%)
Nov 16, 2018	16.40	16.60	16.32	16.47	1,028,098	-0.07(-0.42%)
Nov 15, 2018	16.15	16.69	16.05	16.54	1,050,564	+0.29(+1.77%)
Nov 14, 2018	16.57	16.68	16.02	16.26	1,803,345	-0.26(-1.55%)
Nov 13, 2018	16.87	17.13	16.50	16.51	1,749,022	-0.39(-2.30%)
Nov 12, 2018	17.11	17.24	16.89	16.90	1,473,624	-0.26(-1.50%)
Nov 09, 2018	17.20	17.37	16.98	17.16	1,438,052	+0.08(+0.46%)
Nov 08, 2018	16.84	17.25	16.74	17.08	1,535,562	+0.20(+1.20%)
Nov 07, 2018	17.20	17.28	16.61	16.88	1,611,028	-0.32(-1.85%)
Nov 06, 2018	16.77	17.23	16.57	17.20	1,556,919	+0.47(+2.84%)
Nov 05, 2018	16.75	16.83	16.55	16.72	2,491,707	+0.02(+0.14%)
Nov 02, 2018	17.34	17.45	16.67	16.70	1,423,658	-0.47(-2.72%)
Nov 01, 2018	17.20	17.42	17.08	17.17	1,763,231	+0.00(+0.00%)
Oct 31, 2018	17.06	17.38	16.99	17.17	1,869,128	+0.22(+1.29%)
Oct 30, 2018	16.83	16.98	16.57	16.95	1,803,007	+0.17(+1.02%)
Oct 29, 2018	16.95	17.06	16.58	16.78	1,677,872	+0.23(+1.36%)
Oct 26, 2018	16.19	16.70	16.08	16.55	2,521,024	+0.17(+1.05%)
Oct 25, 2018	16.04	16.54	15.92	16.38	2,276,517	+0.51(+3.19%)
Oct 24, 2018	17.02	17.03	15.83	15.87	3,056,022	-1.07(-6.29%)
Oct 23, 2018	16.59	17.33	16.41	16.94	3,046,535	+0.13(+0.79%)
Oct 22, 2018	16.81	16.92	16.39	16.81	5,380,106	-0.28(-1.64%)
Oct 19, 2018	17.73	17.73	17.05	17.09	4,199,266	-0.72(-4.02%)
Oct 18, 2018	18.38	18.64	17.80	17.80	2,214,641	-0.86(-4.63%)
Oct 17, 2018	18.61	18.82	18.32	18.67	1,492,006	-0.02(-0.12%)
Oct 16, 2018	18.90	19.00	18.41	18.69	1,270,565	-0.09(-0.46%)
Oct 15, 2018	18.42	18.99	18.38	18.78	1,789,096	+0.33(+1.77%)
Oct 12, 2018	19.24	19.24	17.95	18.45	1,715,124	-0.54(-2.87%)
Oct 11, 2018	19.27	19.53	18.98	18.99	1,662,429	-0.35(-1.81%)
Oct 10, 2018	19.83	20.01	19.33	19.34	1,196,452	-0.49(-2.47%)
Oct 09, 2018	20.10	20.24	19.79	19.83	886,446	-0.33(-1.62%)
Oct 08, 2018	19.97	20.25	19.84	20.16	1,221,054	+0.12(+0.62%)
Oct 05, 2018	20.47	20.51	19.90	20.04	921,047	-0.38(-1.87%)
Oct 04, 2018	20.42	20.66	20.17	20.42	2,012,035	-0.02(-0.11%)
Oct 03, 2018	19.98	20.50	19.83	20.44	1,288,869	+0.51(+2.54%)
Oct 02, 2018	20.24	20.35	19.80	19.94	1,068,746	-0.30(-1.46%)

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.