Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.13	13.25	12.94	13.23	10,456,015	+0.24(+1.85%)
Dec 28, 2018	13.29	13.32	12.88	12.99	10,479,969	-0.19(-1.47%)
Dec 27, 2018	12.73	13.19	12.52	13.18	13,251,684	+0.11(+0.85%)
Dec 26, 2018	11.85	13.08	11.60	13.07	17,589,456	+1.39(+11.93%)
Dec 24, 2018	12.22	12.33	11.68	11.68	7,747,496	-0.73(-5.87%)
Dec 21, 2018	12.49	12.82	12.35	12.41	26,685,014	-0.15(-1.18%)
Dec 20, 2018	12.56	12.88	12.38	12.56	22,146,764	-0.23(-1.80%)
Dec 19, 2018	13.31	13.55	12.71	12.79	15,751,780	-0.35(-2.67%)
Dec 18, 2018	13.65	13.65	13.05	13.14	20,036,204	-0.44(-3.26%)
Dec 17, 2018	13.78	14.01	13.49	13.58	14,664,406	-0.30(-2.13%)
Dec 14, 2018	14.22	14.33	13.79	13.88	13,774,543	-0.54(-3.71%)
Dec 13, 2018	14.21	14.55	14.09	14.41	14,169,480	+0.09(+0.64%)
Dec 12, 2018	14.48	14.82	14.31	14.32	19,557,356	+0.18(+1.24%)
Dec 11, 2018	14.26	14.42	13.86	14.14	23,413,396	+0.03(+0.20%)
Dec 10, 2018	14.48	14.68	13.96	14.12	17,222,182	-0.69(-4.67%)
Dec 07, 2018	15.44	15.81	14.79	14.81	23,513,244	-0.16(-1.05%)
Dec 06, 2018	15.02	15.06	14.39	14.96	20,734,776	-0.55(-3.57%)
Dec 04, 2018	16.21	16.39	15.47	15.52	14,282,885	-0.67(-4.16%)
Dec 03, 2018	16.26	16.45	15.76	16.19	16,374,809	+0.79(+5.15%)
Nov 30, 2018	15.04	15.47	14.84	15.40	14,372,739	+0.13(+0.85%)
Nov 29, 2018	15.29	15.52	15.07	15.27	10,778,144	+0.06(+0.36%)
Nov 28, 2018	14.86	15.22	14.63	15.21	10,873,756	+0.36(+2.42%)
Nov 27, 2018	14.95	15.17	14.66	14.85	14,775,160	-0.12(-0.80%)
Nov 26, 2018	14.62	15.04	14.62	14.97	11,521,154	+0.54(+3.71%)
Nov 23, 2018	14.47	14.78	14.29	14.44	8,026,163	-0.70(-4.63%)
Nov 21, 2018		15.14	15.14	15.14	0	+0.44(+3.01%)
Nov 20, 2018	15.32	15.40	14.58	14.70	15,634,982	-1.05(-6.68%)
Nov 19, 2018	15.45	15.90	15.45	15.75	11,747,642	-0.06(-0.41%)
Nov 16, 2018	15.79	16.04	15.46	15.81	16,828,544	+0.04(+0.23%)
Nov 15, 2018	15.34	15.84	15.26	15.78	15,329,867	+0.43(+2.82%)
Nov 14, 2018	15.61	15.85	15.06	15.34	21,187,396	+0.19(+1.28%)
Nov 13, 2018	15.81	15.93	15.06	15.15	23,274,828	-0.73(-4.58%)
Nov 12, 2018	16.61	16.74	15.84	15.88	11,952,893	-0.53(-3.25%)
Nov 09, 2018	16.26	16.56	15.83	16.41	18,508,486	-0.19(-1.16%)
Nov 08, 2018	17.61	17.75	16.55	16.60	23,494,008	-0.42(-2.49%)
Nov 07, 2018	17.11	17.42	16.72	17.03	21,619,236	+0.17(+0.98%)
Nov 06, 2018	17.29	17.31	16.52	16.86	15,840,693	-0.33(-1.93%)
Nov 05, 2018	17.03	17.20	16.89	17.19	10,945,881	+0.44(+2.64%)
Nov 02, 2018	17.17	17.44	16.51	16.75	19,429,878	-0.37(-2.15%)
Nov 01, 2018	17.51	17.77	17.03	17.12	14,080,563	-0.35(-2.00%)
Oct 31, 2018	17.44	18.18	17.38	17.47	16,126,971	+0.29(+1.66%)
Oct 30, 2018	16.50	17.22	16.42	17.18	15,244,294	+0.49(+2.92%)
Oct 29, 2018	17.32	17.35	16.35	16.70	12,753,136	-0.50(-2.89%)
Oct 26, 2018	16.94	17.43	16.71	17.19	12,047,550	-0.09(-0.53%)
Oct 25, 2018	17.19	17.52	16.92	17.29	12,619,741	+0.40(+2.40%)
Oct 24, 2018	18.11	18.15	16.86	16.88	19,093,768	-1.04(-5.80%)
Oct 23, 2018	18.27	18.29	17.63	17.92	19,835,028	-0.90(-4.79%)
Oct 22, 2018	18.88	18.94	18.54	18.82	11,326,355	-0.19(-1.02%)
Oct 19, 2018	19.13	19.34	18.91	19.01	14,730,629	+0.11(+0.58%)
Oct 18, 2018	18.86	19.11	18.71	18.90	9,842,160	-0.31(-1.63%)
Oct 17, 2018	19.45	19.46	18.82	19.22	10,374,735	-0.33(-1.69%)
Oct 16, 2018	19.27	19.56	19.05	19.55	13,617,086	+0.38(+1.97%)
Oct 15, 2018	19.24	19.33	18.78	19.17	12,820,168	+0.29(+1.56%)
Oct 12, 2018	18.93	19.04	18.41	18.88	16,843,764	+0.52(+2.81%)
Oct 11, 2018	19.22	19.46	18.32	18.36	24,265,430	-1.10(-5.67%)
Oct 10, 2018	20.98	21.10	19.44	19.47	17,821,692	-1.63(-7.72%)
Oct 09, 2018	21.16	21.35	20.88	21.09	9,996,677	+0.05(+0.22%)
Oct 08, 2018	21.27	21.40	20.91	21.05	8,556,038	-0.49(-2.26%)
Oct 05, 2018	21.79	22.07	21.18	21.54	10,356,303	-0.29(-1.31%)
Oct 04, 2018	21.91	22.21	21.55	21.82	11,902,753	-0.25(-1.13%)
Oct 03, 2018	21.75	22.26	21.46	22.07	13,670,798	+0.44(+2.04%)
Oct 02, 2018	21.89	21.97	21.54	21.63	10,749,474	-0.32(-1.47%)

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.