Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		13.54	13.54		0	+0.00(+0.00%)
Dec 28, 2018	13.54	13.62	13.06	13.12	38,261,600	-0.59(-4.30%)
Dec 27, 2018	13.37	13.72	13.34	13.71	22,747,368	+0.06(+0.44%)
Dec 26, 2018	13.74	13.87	13.43	13.65	13,399,202	+0.01(+0.07%)
Dec 24, 2018	13.25	13.70	13.21	13.64	9,646,900	+0.52(+3.96%)
Dec 21, 2018	13.25	13.43	13.07	13.12	33,503,900	-0.26(-1.94%)
Dec 20, 2018	13.37	13.60	13.17	13.38	29,864,278	+0.50(+3.88%)
Dec 19, 2018	13.63	13.92	12.84	12.88	31,501,828	-1.00(-7.20%)
Dec 18, 2018	13.59	14.04	13.55	13.88	23,581,896	+0.23(+1.68%)
Dec 17, 2018	13.64	13.69	13.35	13.65	22,342,062	-0.01(-0.07%)
Dec 14, 2018	13.90	14.03	13.62	13.66	18,163,900	-0.45(-3.19%)
Dec 13, 2018	13.97	14.17	13.94	14.11	12,524,382	+0.09(+0.64%)
Dec 12, 2018	13.63	14.04	13.63	14.02	15,351,697	+0.42(+3.09%)
Dec 11, 2018	13.97	14.01	13.59	13.60	21,452,864	-0.24(-1.73%)
Dec 10, 2018	13.72	14.18	13.66	13.84	24,362,612	+0.16(+1.17%)
Dec 07, 2018	13.61	13.80	13.48	13.68	20,303,700	+0.31(+2.32%)
Dec 06, 2018	13.18	13.48	13.11	13.37	20,007,552	+0.24(+1.83%)
Dec 04, 2018	13.07	13.27	13.06	13.13	18,714,400	+0.14(+1.08%)
Dec 03, 2018	12.95	13.05	12.70	12.99	17,824,180	+0.24(+1.88%)
Nov 30, 2018	12.89	12.94	12.63	12.75	14,699,600	-0.30(-2.30%)
Nov 29, 2018	13.20	13.26	13.05	13.05	12,297,340	+0.00(+0.00%)
Nov 28, 2018	12.74	13.17	12.65	13.05	13,750,869	+0.30(+2.35%)
Nov 27, 2018	13.06	13.10	12.59	12.75	14,597,930	-0.28(-2.15%)
Nov 26, 2018	13.20	13.41	12.97	13.03	12,167,702	-0.06(-0.46%)
Nov 23, 2018	13.33	13.45	13.02	13.09	7,576,200	-0.37(-2.75%)
Nov 21, 2018		13.46	13.46	13.46	0	+0.43(+3.30%)
Nov 20, 2018	13.10	13.16	12.83	13.03	11,900,799	-0.06(-0.46%)
Nov 19, 2018	13.07	13.23	13.00	13.09	12,769,690	+0.05(+0.38%)
Nov 16, 2018	13.19	13.31	13.01	13.04	12,570,000	+0.05(+0.38%)
Nov 15, 2018	12.87	13.10	12.68	12.99	16,481,847	+0.28(+2.20%)
Nov 14, 2018	12.34	12.94	12.28	12.71	16,585,878	+0.28(+2.25%)
Nov 13, 2018	12.57	12.65	12.28	12.43	11,115,641	-0.15(-1.19%)
Nov 12, 2018	12.75	12.75	12.51	12.58	11,137,222	-0.33(-2.56%)
Nov 09, 2018	12.85	12.97	12.68	12.91	12,944,000	-0.19(-1.45%)
Nov 08, 2018	13.00	13.28	12.96	13.10	12,408,796	+0.12(+0.92%)
Nov 07, 2018	13.24	13.29	12.96	12.98	10,584,312	-0.16(-1.22%)
Nov 06, 2018	13.16	13.22	12.99	13.14	9,397,118	-0.07(-0.53%)
Nov 05, 2018	13.17	13.46	13.07	13.21	12,969,630	+0.04(+0.30%)
Nov 02, 2018	13.22	13.34	13.01	13.17	12,971,600	-0.17(-1.27%)
Nov 01, 2018	12.82	13.45	12.78	13.34	21,163,172	+0.79(+6.29%)
Oct 31, 2018	12.65	12.66	12.32	12.55	23,461,388	-0.16(-1.26%)
Oct 30, 2018	12.60	12.78	12.41	12.71	13,378,867	+0.03(+0.24%)
Oct 29, 2018	12.77	12.97	12.60	12.68	15,745,720	-0.17(-1.32%)
Oct 26, 2018	12.70	13.27	12.67	12.85	24,605,800	+0.28(+2.23%)
Oct 25, 2018	12.90	13.18	12.51	12.57	29,475,736	-0.54(-4.12%)
Oct 24, 2018	13.28	13.44	13.08	13.11	14,688,856	-0.23(-1.72%)
Oct 23, 2018	13.54	14.10	13.22	13.34	29,114,800	+0.25(+1.91%)
Oct 22, 2018	13.17	13.24	13.00	13.09	24,098,824	-0.09(-0.68%)
Oct 19, 2018	13.19	13.41	13.13	13.18	19,246,500	+0.02(+0.15%)
Oct 18, 2018	12.66	13.35	12.66	13.16	29,817,788	+0.44(+3.46%)
Oct 17, 2018	12.69	12.97	12.59	12.72	21,769,856	-0.03(-0.24%)
Oct 16, 2018	12.67	12.93	12.56	12.75	25,875,600	+0.05(+0.39%)
Oct 15, 2018	12.56	12.95	12.56	12.70	28,002,086	+0.23(+1.84%)
Oct 12, 2018	12.43	12.60	12.15	12.47	26,201,600	-0.11(-0.87%)
Oct 11, 2018	11.83	12.75	11.71	12.58	49,214,196	+1.08(+9.39%)
Oct 10, 2018	11.29	11.65	11.12	11.50	21,260,144	+0.18(+1.59%)
Oct 09, 2018	11.24	11.39	11.10	11.32	12,803,881	-0.09(-0.79%)
Oct 08, 2018	11.25	11.41	11.09	11.41	13,407,686	-0.06(-0.52%)
Oct 05, 2018	11.58	11.63	11.35	11.47	15,872,500	-0.18(-1.55%)
Oct 04, 2018	11.62	11.70	11.48	11.65	15,533,767	+0.03(+0.26%)
Oct 03, 2018	11.73	11.80	11.57	11.62	18,158,624	-0.07(-0.60%)
Oct 02, 2018	11.24	11.70	11.19	11.69	26,019,598	+0.55(+4.94%)
Oct 01, 2018	11.08	11.21	11.06	11.14	12,274,247	+0.06(+0.54%)
Sep 28, 2018	11.19	11.31	11.05	11.08	18,227,800	-0.05(-0.45%)
Sep 27, 2018	10.72	11.27	10.72	11.13	26,802,656	+0.28(+2.58%)
Sep 26, 2018	11.21	11.22	10.82	10.85	21,161,086	-0.33(-2.95%)
Sep 25, 2018	11.47	11.64	11.17	11.18	32,147,422	+0.14(+1.27%)
Sep 24, 2018	10.96	11.19	10.87	11.04	48,744,340	+0.57(+5.44%)
Sep 21, 2018	10.49	10.63	10.20	10.47	24,759,600	-0.15(-1.41%)
Sep 20, 2018	10.72	10.77	10.48	10.62	14,401,315	+0.02(+0.19%)
Sep 19, 2018	10.56	10.79	10.56	10.60	14,288,586	+0.12(+1.15%)
Sep 18, 2018	10.42	10.55	10.39	10.48	15,424,939	+0.13(+1.26%)
Sep 17, 2018	10.18	10.44	10.12	10.35	14,812,437	+0.24(+2.37%)
Sep 14, 2018	10.11	10.32	10.01	10.11	9,807,700	+0.00(+0.00%)
Sep 13, 2018	10.29	10.33	10.04	10.11	12,262,370	+0.03(+0.30%)
Sep 12, 2018	9.770	10.20	9.700	10.08	14,433,280	+0.31(+3.17%)
Sep 11, 2018	9.710	9.840	9.530	9.770	9,029,035	+0.01(+0.10%)
Sep 10, 2018	10.01	10.10	9.740	9.760	10,805,448	-0.29(-2.89%)
Sep 07, 2018	9.850	10.09	9.810	10.05	10,388,199	+0.13(+1.31%)
Sep 06, 2018	9.930	10.11	9.890	9.920	10,114,135	+0.07(+0.71%)
Sep 05, 2018	9.930	9.930	9.635	9.850	10,374,616	+0.01(+0.10%)
Sep 04, 2018	10.17	10.17	9.810	9.840	17,453,552	-0.58(-5.57%)
Aug 31, 2018		10.42	10.42	10.42	0	-0.05(-0.48%)
Aug 30, 2018	10.52	10.56	10.36	10.47	8,233,243	-0.15(-1.41%)
Aug 29, 2018	10.69	10.80	10.61	10.62	12,502,896	+0.00(+0.00%)
Aug 28, 2018	10.73	10.79	10.53	10.62	14,349,811	+0.00(+0.00%)
Aug 27, 2018	10.51	10.65	10.49	10.62	12,521,237	+0.16(+1.53%)
Aug 24, 2018	10.41	10.65	10.29	10.46	14,793,500	+0.23(+2.25%)
Aug 23, 2018	10.27	10.32	10.20	10.23	15,387,220	-0.15(-1.45%)
Aug 22, 2018	10.22	10.39	10.22	10.38	10,673,053	+0.20(+1.96%)
Aug 21, 2018	10.19	10.25	10.09	10.18	8,847,176	+0.04(+0.39%)
Aug 20, 2018	10.12	10.24	10.03	10.14	13,360,495	+0.12(+1.20%)
Aug 17, 2018	9.990	10.15	9.845	10.02	17,193,200	+0.16(+1.62%)
Aug 16, 2018	10.12	10.25	9.850	9.860	19,482,070	-0.12(-1.20%)
Aug 15, 2018	10.22	10.26	9.720	9.980	24,857,676	-0.43(-4.13%)
Aug 14, 2018	10.55	10.59	10.34	10.41	11,269,962	-0.09(-0.86%)
Aug 13, 2018	10.79	10.82	10.41	10.50	13,799,286	-0.33(-3.05%)
Aug 10, 2018	10.82	10.99	10.79	10.83	11,317,500	-0.03(-0.28%)
Aug 09, 2018	10.98	11.02	10.84	10.86	8,917,111	-0.06(-0.55%)
Aug 08, 2018	10.88	11.00	10.77	10.92	11,703,475	+0.13(+1.20%)
Aug 07, 2018	11.09	11.17	10.75	10.79	15,937,724	-0.22(-2.00%)
Aug 06, 2018	10.97	11.17	10.86	11.01	11,572,744	-0.09(-0.81%)
Aug 03, 2018	11.02	11.29	11.00	11.10	12,830,200	+0.16(+1.46%)
Aug 02, 2018	10.89	11.11	10.85	10.94	11,333,006	-0.01(-0.09%)
Aug 01, 2018	11.14	11.18	10.90	10.95	13,069,627	-0.24(-2.14%)
Jul 31, 2018	11.15	11.30	11.11	11.19	12,349,800	+0.04(+0.36%)
Jul 30, 2018	11.16	11.31	11.06	11.15	15,736,375	-0.08(-0.71%)
Jul 27, 2018	11.07	11.38	10.93	11.23	20,724,400	+0.13(+1.17%)
Jul 26, 2018	11.53	11.56	11.05	11.10	27,131,096	-0.72(-6.09%)
Jul 25, 2018	11.95	11.96	11.66	11.82	13,177,579	-0.04(-0.34%)
Jul 24, 2018	11.89	11.96	11.82	11.86	12,705,571	+0.05(+0.42%)
Jul 23, 2018	12.21	12.24	11.79	11.81	21,696,900	-0.56(-4.53%)
Jul 20, 2018	12.53	12.63	12.29	12.37	10,555,720	+0.03(+0.24%)
Jul 19, 2018	12.23	12.58	12.23	12.34	12,547,297	-0.18(-1.44%)
Jul 18, 2018	12.52	12.59	12.40	12.52	14,161,452	-0.14(-1.11%)
Jul 17, 2018	12.70	12.81	12.63	12.66	9,782,947	-0.16(-1.25%)
Jul 16, 2018	12.91	12.96	12.81	12.82	5,852,863	-0.09(-0.70%)
Jul 13, 2018	12.88	12.98	12.83	12.91	6,137,007	-0.03(-0.23%)
Jul 12, 2018	13.01	13.05	12.93	12.94	8,560,574	+0.02(+0.15%)
Jul 11, 2018	13.29	13.37	12.85	12.92	10,413,824	-0.49(-3.65%)
Jul 10, 2018	13.22	13.42	13.19	13.41	4,982,390	+0.14(+1.06%)
Jul 09, 2018	13.47	13.54	13.27	13.27	7,832,313	-0.08(-0.60%)
Jul 06, 2018	13.42	13.57	13.33	13.35	6,668,317	-0.12(-0.89%)
Jul 05, 2018	13.47	13.55	13.35	13.47	8,071,508	+0.14(+1.05%)
Jul 03, 2018		13.33	13.33	13.33	0	+0.21(+1.60%)

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.