Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.37	14.54	13.45	13.65	2,887,300	-0.52(-3.67%)
Dec 28, 2018	14.46	14.78	14.01	14.17	1,929,600	-0.37(-2.54%)
Dec 27, 2018	14.22	14.58	13.50	14.54	2,819,974	-0.02(-0.14%)
Dec 26, 2018	13.42	14.61	13.08	14.56	2,312,479	+1.34(+10.14%)
Dec 24, 2018	13.21	13.63	13.05	13.22	1,025,300	-0.19(-1.42%)
Dec 21, 2018	14.64	14.96	13.22	13.41	3,414,000	-1.48(-9.94%)
Dec 20, 2018	14.80	14.93	14.09	14.89	3,113,638	+0.03(+0.20%)
Dec 19, 2018	15.15	15.65	14.63	14.86	2,900,736	-0.40(-2.62%)
Dec 18, 2018	15.01	15.38	14.95	15.26	2,939,113	+0.36(+2.42%)
Dec 17, 2018	14.30	15.43	14.14	14.90	3,659,581	+0.51(+3.54%)
Dec 14, 2018	14.60	14.92	14.35	14.39	2,550,600	-0.46(-3.10%)
Dec 13, 2018	15.39	15.66	14.68	14.85	2,994,828	-0.47(-3.07%)
Dec 12, 2018	15.75	15.91	15.28	15.32	2,474,067	-0.19(-1.23%)
Dec 11, 2018	16.55	16.69	15.19	15.51	2,710,537	-0.73(-4.50%)
Dec 10, 2018	16.43	16.70	15.45	16.24	2,363,611	-0.33(-1.99%)
Dec 07, 2018	17.45	17.72	16.26	16.57	2,329,100	-0.98(-5.58%)
Dec 06, 2018	17.06	17.55	16.58	17.55	2,405,907	+0.07(+0.40%)
Dec 04, 2018	18.36	18.80	17.31	17.48	2,552,600	-0.96(-5.21%)
Dec 03, 2018	19.10	19.40	17.97	18.44	2,526,790	-0.27(-1.44%)
Nov 30, 2018	18.56	19.00	18.29	18.71	2,040,500	+0.06(+0.32%)
Nov 29, 2018	20.52	20.75	18.40	18.65	6,062,842	-2.32(-11.06%)
Nov 28, 2018	19.59	21.35	18.92	20.97	8,289,438	+1.38(+7.04%)
Nov 27, 2018	18.96	19.84	18.85	19.59	2,100,717	+0.42(+2.19%)
Nov 26, 2018	18.55	19.39	18.48	19.17	3,155,610	+0.87(+4.75%)
Nov 23, 2018	17.93	18.88	17.93	18.30	1,074,300	+0.10(+0.55%)
Nov 21, 2018		18.20	18.20	18.20	0	+0.83(+4.78%)
Nov 20, 2018	18.18	18.44	17.27	17.37	3,794,996	-1.23(-6.61%)
Nov 19, 2018	18.80	18.99	18.30	18.60	2,640,494	-0.24(-1.27%)
Nov 16, 2018	18.93	19.41	18.51	18.84	2,322,300	-0.28(-1.46%)
Nov 15, 2018	18.62	19.34	18.36	19.12	1,914,799	+0.44(+2.36%)
Nov 14, 2018	19.00	19.16	18.53	18.68	3,687,317	-0.27(-1.42%)
Nov 13, 2018	19.12	19.54	18.85	18.95	3,519,757	-0.06(-0.32%)
Nov 12, 2018	19.23	19.79	18.77	19.01	4,783,211	-0.40(-2.06%)
Nov 09, 2018	18.80	19.52	18.01	19.41	19,618,800	+3.12(+19.15%)
Nov 08, 2018	16.52	16.60	15.81	16.29	4,863,757	-0.23(-1.39%)
Nov 07, 2018	15.93	16.63	15.80	16.52	3,645,280	+0.79(+5.02%)
Nov 06, 2018	14.94	15.88	14.55	15.73	3,613,501	+0.23(+1.48%)
Nov 05, 2018	14.83	15.58	14.70	15.50	3,609,348	+0.75(+5.08%)
Nov 02, 2018	14.58	15.07	14.39	14.75	2,268,300	+0.23(+1.58%)
Nov 01, 2018	13.74	14.56	13.74	14.52	2,548,221	+0.77(+5.60%)
Oct 31, 2018	14.15	14.43	13.54	13.75	2,260,140	-0.22(-1.57%)
Oct 30, 2018	13.52	14.13	13.41	13.97	1,829,890	+0.42(+3.10%)
Oct 29, 2018	13.77	14.25	13.29	13.55	2,412,854	+0.07(+0.52%)
Oct 26, 2018	13.93	14.10	13.28	13.48	3,671,300	-0.69(-4.87%)
Oct 25, 2018	13.44	14.28	13.34	14.17	3,239,907	+1.11(+8.50%)
Oct 24, 2018	15.30	15.50	13.01	13.06	5,397,387	-2.13(-14.02%)
Oct 23, 2018	14.98	15.31	14.50	15.19	1,971,617	+0.02(+0.13%)
Oct 22, 2018	15.25	15.78	14.95	15.17	1,986,005	-0.12(-0.78%)
Oct 19, 2018	15.12	15.44	14.84	15.29	2,188,600	+0.22(+1.46%)
Oct 18, 2018	16.27	16.31	15.02	15.07	3,837,298	-1.39(-8.44%)
Oct 17, 2018	16.40	16.62	16.07	16.46	1,840,740	-0.03(-0.18%)
Oct 16, 2018	15.92	16.57	15.80	16.49	3,101,115	+0.48(+3.00%)
Oct 15, 2018	15.52	16.24	15.52	16.01	1,591,848	+0.33(+2.10%)
Oct 12, 2018	15.48	15.73	15.22	15.68	2,102,400	+0.48(+3.16%)
Oct 11, 2018	14.92	15.74	14.85	15.20	2,456,862	+0.10(+0.66%)
Oct 10, 2018	15.93	16.15	15.10	15.10	3,167,403	-0.87(-5.45%)
Oct 09, 2018	16.42	16.63	15.89	15.97	2,762,282	-0.50(-3.04%)
Oct 08, 2018	15.88	16.50	15.67	16.47	1,566,966	+0.53(+3.32%)
Oct 05, 2018	16.22	16.66	15.64	15.94	2,631,100	-0.26(-1.60%)
Oct 04, 2018	16.92	17.15	16.02	16.20	2,273,664	-0.54(-3.23%)
Oct 03, 2018	16.60	17.06	16.49	16.74	1,481,487	+0.20(+1.21%)
Oct 02, 2018	16.36	16.74	16.07	16.54	1,918,541	+0.12(+0.73%)

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.