Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.46	19.53	18.31	19.10	177,937	-0.39(-2.00%)
Jan 30, 2019	19.53	19.58	18.81	19.49	162,129	+0.51(+2.69%)
Jan 29, 2019	19.86	19.86	18.66	18.98	111,260	-0.27(-1.40%)
Jan 28, 2019	19.69	19.69	18.65	19.25	110,081	-0.89(-4.42%)
Jan 25, 2019	21.37	21.66	20.09	20.14	114,300	-1.19(-5.58%)
Jan 24, 2019	20.91	21.37	20.22	21.33	116,746	+0.77(+3.75%)
Jan 23, 2019	20.68	21.02	20.11	20.56	106,422	+0.06(+0.29%)
Jan 22, 2019	21.24	21.25	20.19	20.50	155,464	-0.72(-3.39%)
Jan 18, 2019	21.04	21.51	20.65	21.22	213,200	+0.41(+1.97%)
Jan 17, 2019	19.74	20.82	19.74	20.81	162,412	+0.54(+2.66%)
Jan 16, 2019	18.91	20.61	18.91	20.27	220,011	+1.47(+7.82%)
Jan 15, 2019	19.08	19.11	18.61	18.80	152,166	+0.15(+0.80%)
Jan 14, 2019	18.56	19.00	18.42	18.65	137,617	-0.17(-0.90%)
Jan 11, 2019	19.47	19.47	18.59	18.82	87,300	-0.80(-4.08%)
Jan 10, 2019	19.35	19.90	18.88	19.62	126,602	+0.05(+0.26%)
Jan 09, 2019	19.70	19.70	19.17	19.57	120,811	+0.29(+1.50%)
Jan 08, 2019	19.24	19.35	18.76	19.28	131,367	+0.34(+1.80%)
Jan 07, 2019	19.49	19.49	18.24	18.94	85,668	+0.34(+1.83%)
Jan 04, 2019	18.52	18.62	17.51	18.60	79,500	+1.22(+7.02%)
Jan 03, 2019	17.61	18.22	17.09	17.38	90,122	+0.03(+0.17%)
Jan 02, 2019	15.42	17.52	15.42	17.35	100,253	+1.03(+6.31%)
Dec 31, 2018	16.71	16.89	15.82	16.32	96,000	-0.08(-0.49%)
Dec 28, 2018	16.44	16.99	16.37	16.40	103,000	-0.28(-1.68%)
Dec 27, 2018	16.23	17.00	16.03	16.68	109,299	-0.06(-0.36%)
Dec 26, 2018	14.77	16.82	14.68	16.74	193,492	+1.82(+12.20%)
Dec 24, 2018	14.60	15.30	14.60	14.92	58,800	-0.18(-1.19%)
Dec 21, 2018	15.37	15.82	14.81	15.10	465,900	-0.56(-3.58%)
Dec 20, 2018	15.78	16.53	15.59	15.66	137,023	-0.70(-4.28%)
Dec 19, 2018	17.16	17.26	16.28	16.36	217,428	-0.31(-1.86%)
Dec 18, 2018	17.62	17.62	16.65	16.67	137,424	-0.89(-5.07%)
Dec 17, 2018	17.93	18.56	17.43	17.56	157,788	-0.55(-3.04%)
Dec 14, 2018	18.34	18.56	17.94	18.11	133,800	-0.30(-1.63%)
Dec 13, 2018	19.53	19.53	18.20	18.41	150,984	-0.85(-4.41%)
Dec 12, 2018	19.78	19.86	19.02	19.26	106,626	+0.54(+2.88%)
Dec 11, 2018	19.26	19.26	18.20	18.72	188,658	+0.47(+2.58%)
Dec 10, 2018	18.80	18.94	17.83	18.25	113,979	-1.08(-5.59%)
Dec 07, 2018	19.80	20.02	19.11	19.33	106,400	+0.00(+0.00%)
Dec 06, 2018	18.42	19.61	18.42	19.33	172,543	-0.16(-0.82%)
Dec 04, 2018	20.63	20.63	19.28	19.49	122,600	-1.17(-5.66%)
Dec 03, 2018	19.99	20.72	19.83	20.66	207,030	+1.34(+6.94%)
Nov 30, 2018	19.12	19.49	18.99	19.32	114,500	-0.26(-1.33%)
Nov 29, 2018	19.98	20.21	19.47	19.58	43,779	+0.02(+0.10%)
Nov 28, 2018	18.58	19.70	18.58	19.56	149,223	+0.42(+2.19%)
Nov 27, 2018	19.49	19.75	18.86	19.14	126,207	-0.50(-2.55%)
Nov 26, 2018	19.47	19.85	18.95	19.64	195,545	+0.27(+1.39%)
Nov 23, 2018	18.51	19.52	18.34	19.37	78,400	-0.25(-1.27%)
Nov 21, 2018		19.62	19.62	19.62	0	+0.75(+3.97%)
Nov 20, 2018	20.82	20.87	17.88	18.87	309,674	-2.42(-11.37%)
Nov 19, 2018	20.62	21.70	20.62	21.29	116,888	-0.10(-0.47%)
Nov 16, 2018	22.25	22.25	21.04	21.39	108,700	-0.52(-2.37%)
Nov 15, 2018	21.62	22.27	21.32	21.91	84,044	+0.33(+1.53%)
Nov 14, 2018	22.20	22.69	21.47	21.58	110,121	-0.14(-0.64%)
Nov 13, 2018	22.48	22.72	21.50	21.72	94,463	-0.79(-3.51%)
Nov 12, 2018	23.72	23.75	22.48	22.51	125,692	-0.30(-1.32%)
Nov 09, 2018	23.13	23.44	21.91	22.81	198,900	-0.71(-3.02%)
Nov 08, 2018	24.27	24.53	23.44	23.52	108,761	-0.90(-3.69%)
Nov 07, 2018	25.81	26.62	24.10	24.42	119,027	-1.17(-4.57%)
Nov 06, 2018	25.29	27.06	25.29	25.59	147,721	+0.21(+0.83%)
Nov 05, 2018	25.82	25.93	24.76	25.38	87,227	+0.41(+1.64%)
Nov 02, 2018	25.94	26.43	24.82	24.97	107,700	-1.09(-4.18%)

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.