Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	7.200	7.348	7.152	7.322	6,460,358	+0.16(+2.23%)
Mar 28, 2019	7.061	7.202	7.040	7.162	4,299,480	+0.08(+1.13%)
Mar 27, 2019	7.040	7.178	6.931	7.083	23,072,106	+0.04(+0.60%)
Mar 26, 2019	7.168	7.285	7.014	7.040	7,441,886	-0.03(-0.45%)
Mar 25, 2019	7.051	7.141	6.939	7.072	4,151,479	+0.01(+0.08%)
Mar 22, 2019	7.146	7.189	7.000	7.067	6,931,437	-0.11(-1.48%)
Mar 21, 2019	7.247	7.316	7.146	7.173	6,250,135	-0.09(-1.24%)
Mar 20, 2019	7.370	7.412	7.189	7.263	5,687,588	-0.07(-0.94%)
Mar 19, 2019	7.279	7.455	7.157	7.332	7,680,068	+0.08(+1.10%)
Mar 18, 2019	7.003	7.258	6.971	7.253	7,321,936	+0.27(+3.88%)
Mar 15, 2019	6.950	7.061	6.860	6.982	8,012,680	+0.03(+0.38%)
Mar 14, 2019	6.652	7.008	6.589	6.955	7,917,431	+0.29(+4.39%)
Mar 13, 2019	6.466	6.886	5.861	6.663	15,822,848	-6.01(-47.44%)
Mar 12, 2019	12.60	13.01	12.57	12.68	6,464,927	+0.21(+1.70%)
Mar 11, 2019	12.63	12.79	12.47	12.47	28,449,160	-0.09(-0.68%)
Mar 08, 2019	12.57	12.71	12.23	12.55	6,042,917	-0.14(-1.09%)
Mar 07, 2019	12.62	12.72	12.38	12.69	2,560,037	+0.05(+0.38%)
Mar 06, 2019	12.79	12.79	12.57	12.64	1,481,542	-0.15(-1.20%)
Mar 05, 2019	12.85	12.95	12.63	12.79	1,099,661	-0.01(-0.04%)
Mar 04, 2019	12.88	12.88	12.60	12.80	3,504,259	-0.03(-0.21%)
Mar 01, 2019	12.90	12.95	12.60	12.83	2,024,155	-0.01(-0.04%)
Feb 28, 2019	13.11	13.11	12.65	12.83	3,633,600	-0.32(-2.42%)
Feb 27, 2019	13.39	13.45	13.05	13.15	1,525,917	-0.23(-1.71%)
Feb 26, 2019	13.50	13.75	13.33	13.38	1,069,572	-0.21(-1.53%)
Feb 25, 2019	13.53	13.64	13.40	13.59	977,846	+0.06(+0.43%)
Feb 22, 2019	13.87	13.96	13.51	13.53	833,564	-0.21(-1.51%)
Feb 21, 2019	13.96	13.96	13.63	13.73	1,301,609	-0.27(-1.90%)
Feb 20, 2019	14.20	14.48	13.95	14.00	1,455,255	-0.18(-1.24%)
Feb 19, 2019	13.87	14.36	13.86	14.18	1,182,466	+0.30(+2.18%)
Feb 15, 2019	13.70	14.07	13.63	13.87	1,597,304	+0.26(+1.87%)
Feb 14, 2019	13.89	13.89	13.19	13.62	1,678,701	+0.35(+2.64%)
Feb 13, 2019	13.51	13.53	13.11	13.27	2,100,502	-0.11(-0.79%)
Feb 12, 2019	13.10	13.71	13.09	13.37	2,824,087	+0.39(+3.03%)
Feb 11, 2019	12.82	13.10	12.75	12.98	2,022,299	+0.16(+1.24%)
Feb 08, 2019	13.00	13.03	12.57	12.82	2,085,510	-0.17(-1.31%)
Feb 07, 2019	13.51	13.51	12.93	12.99	2,658,808	-0.61(-4.45%)
Feb 06, 2019	13.55	13.65	13.36	13.60	1,099,967	-0.10(-0.74%)
Feb 05, 2019	13.57	13.71	13.44	13.70	896,325	+0.13(+0.94%)
Feb 04, 2019	13.24	13.63	13.12	13.57	674,855	+0.21(+1.55%)
Feb 01, 2019	13.30	13.39	13.01	13.36	1,138,269	-0.02(-0.16%)
Jan 31, 2019	13.64	13.85	13.13	13.38	1,221,010	-0.60(-4.26%)
Jan 30, 2019	13.72	14.10	13.69	13.98	1,191,038	+0.32(+2.37%)
Jan 29, 2019	13.47	13.89	13.42	13.66	1,043,436	+0.24(+1.82%)
Jan 28, 2019	13.11	13.46	12.81	13.41	1,522,369	+0.21(+1.57%)
Jan 25, 2019	12.93	13.31	12.93	13.20	1,295,798	+0.32(+2.47%)
Jan 24, 2019	12.61	12.93	12.52	12.88	822,373	+0.23(+1.81%)
Jan 23, 2019	12.64	12.66	12.40	12.66	2,351,023	+0.07(+0.59%)
Jan 22, 2019	12.75	12.96	12.54	12.58	2,199,267	-0.21(-1.66%)
Jan 18, 2019	12.71	12.91	12.65	12.79	1,559,851	+0.15(+1.18%)
Jan 17, 2019	12.47	12.77	12.47	12.65	1,208,862	+0.11(+0.89%)
Jan 16, 2019	12.45	12.54	12.34	12.53	831,066	+0.08(+0.64%)
Jan 15, 2019	12.22	12.50	12.22	12.45	943,391	+0.26(+2.13%)
Jan 14, 2019	12.31	12.34	12.09	12.19	1,299,675	-0.13(-1.08%)
Jan 11, 2019	12.48	12.53	12.29	12.33	1,611,607	-0.27(-2.11%)
Jan 10, 2019	12.92	12.92	12.23	12.59	2,360,680	-0.41(-3.19%)
Jan 09, 2019	13.67	13.67	12.44	13.01	6,970,151	-0.48(-3.55%)
Jan 08, 2019	13.25	13.67	13.11	13.49	945,597	+0.45(+3.42%)
Jan 07, 2019	12.84	13.29	12.66	13.04	1,994,990	+0.33(+2.59%)
Jan 04, 2019	12.05	12.90	12.05	12.71	1,521,833	+0.78(+6.50%)
Jan 03, 2019	11.73	12.06	11.58	11.93	606,425	+0.26(+2.18%)

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.