Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.45	13.64	13.00	13.25	1,692,613	+0.01(+0.06%)
Dec 28, 2018	13.56	13.72	13.05	13.24	1,336,962	-0.39(-2.89%)
Dec 27, 2018	13.45	14.09	13.20	13.63	1,824,197	-0.25(-1.79%)
Dec 26, 2018	13.39	13.91	12.92	13.88	1,676,638	+0.57(+4.31%)
Dec 24, 2018	13.25	13.44	12.78	13.31	1,106,093	-0.03(-0.19%)
Dec 21, 2018	14.21	14.64	13.04	13.33	3,316,761	-0.50(-3.59%)
Dec 20, 2018	13.35	14.09	13.35	13.83	1,977,652	+0.31(+2.28%)
Dec 19, 2018	13.51	14.18	13.29	13.52	2,456,359	-0.21(-1.56%)
Dec 18, 2018	14.05	14.71	13.43	13.74	3,006,209	-0.30(-2.13%)
Dec 17, 2018	15.66	15.70	13.87	14.04	2,491,874	-1.63(-10.38%)
Dec 14, 2018	14.99	15.83	14.73	15.66	3,833,179	+0.16(+1.05%)
Dec 13, 2018	14.55	15.56	14.40	15.50	3,716,908	+1.16(+8.12%)
Dec 12, 2018	14.05	14.83	14.04	14.34	2,814,211	+0.51(+3.71%)
Dec 11, 2018	13.18	13.96	13.10	13.82	3,370,118	+0.74(+5.69%)
Dec 10, 2018	12.41	13.17	12.41	13.08	2,437,861	+0.53(+4.23%)
Dec 07, 2018	13.17	13.27	12.36	12.55	4,764,952	-0.49(-3.74%)
Dec 06, 2018	13.39	13.98	12.88	13.04	5,277,796	-0.50(-3.67%)
Dec 04, 2018	14.40	14.49	13.44	13.53	4,520,997	-1.03(-7.05%)
Dec 03, 2018	15.79	15.79	14.07	14.56	7,138,722	-0.22(-1.51%)
Nov 30, 2018	14.43	15.09	14.22	14.78	3,450,305	+0.17(+1.17%)
Nov 29, 2018	13.96	14.65	13.70	14.61	3,314,013	+0.03(+0.18%)
Nov 28, 2018	14.05	14.67	13.89	14.58	2,338,331	+0.66(+4.73%)
Nov 27, 2018	14.39	14.41	13.70	13.93	3,023,057	-0.54(-3.73%)
Nov 26, 2018	15.18	15.39	14.29	14.46	2,207,142	-0.70(-4.63%)
Nov 23, 2018	14.89	15.37	14.84	15.17	694,127	+0.03(+0.17%)
Nov 21, 2018		15.14	15.14	15.14	0	+0.56(+3.81%)
Nov 20, 2018	14.55	14.98	14.16	14.58	1,174,177	-0.50(-3.35%)
Nov 19, 2018	15.07	15.29	15.02	15.09	1,396,711	-0.05(-0.34%)
Nov 16, 2018	15.30	15.44	15.02	15.14	1,569,935	-0.40(-2.59%)
Nov 15, 2018	15.41	15.61	14.54	15.54	4,573,171	+0.44(+2.89%)
Nov 14, 2018	16.22	16.37	14.84	15.11	6,179,629	-0.87(-5.46%)
Nov 13, 2018	16.76	17.20	15.97	15.98	12,288,977	+0.15(+0.92%)
Nov 12, 2018	16.02	16.43	15.45	15.83	3,181,194	-0.41(-2.53%)
Nov 09, 2018	16.01	16.26	15.84	16.24	1,691,912	-0.02(-0.11%)
Nov 08, 2018	16.20	16.82	15.88	16.26	2,555,751	-0.03(-0.21%)
Nov 07, 2018	17.85	18.42	16.19	16.30	2,657,681	-0.21(-1.25%)
Nov 06, 2018	17.08	18.18	16.50	16.50	1,263,181	-0.23(-1.38%)
Nov 05, 2018	16.69	17.29	16.58	16.73	1,021,851	-0.18(-1.06%)
Nov 02, 2018	17.79	18.36	16.76	16.91	3,556,159	+0.16(+0.97%)
Nov 01, 2018	14.98	17.10	14.87	16.75	2,684,286	+1.93(+12.99%)
Oct 31, 2018	15.47	15.72	14.64	14.82	1,995,587	-0.40(-2.64%)
Oct 30, 2018	14.92	15.65	14.48	15.23	2,120,010	+0.36(+2.42%)
Oct 29, 2018	16.69	16.69	14.34	14.87	1,759,236	-1.34(-8.24%)
Oct 26, 2018	16.10	16.45	15.26	16.20	2,306,941	-0.56(-3.37%)
Oct 25, 2018	17.09	17.19	16.26	16.77	1,335,421	+0.07(+0.41%)
Oct 24, 2018	17.97	18.32	16.60	16.70	1,824,710	-1.57(-8.62%)
Oct 23, 2018	18.40	18.52	17.39	18.27	2,931,307	-1.00(-5.20%)
Oct 22, 2018	19.45	20.42	18.92	19.27	2,235,094	+0.38(+1.99%)
Oct 19, 2018	18.94	19.21	18.44	18.90	688,752	+0.09(+0.50%)
Oct 18, 2018	18.40	18.92	18.32	18.80	1,508,941	-0.18(-0.95%)
Oct 17, 2018	19.57	19.69	18.85	18.98	808,574	-0.72(-3.65%)
Oct 16, 2018	19.01	19.72	18.74	19.70	1,146,224	+0.81(+4.30%)
Oct 15, 2018	19.26	19.43	18.57	18.89	1,199,148	-0.63(-3.24%)
Oct 12, 2018	19.63	20.36	19.07	19.52	1,715,747	+0.54(+2.84%)
Oct 11, 2018	17.72	19.58	17.49	18.98	3,008,056	+0.96(+5.32%)
Oct 10, 2018	18.28	18.86	17.75	18.03	2,342,654	-0.40(-2.18%)
Oct 09, 2018	18.41	19.47	18.27	18.43	1,239,321	-0.08(-0.42%)
Oct 08, 2018	17.68	18.66	17.63	18.50	1,015,963	-0.12(-0.64%)
Oct 05, 2018	17.73	18.80	17.58	18.62	1,436,624	+0.65(+3.62%)
Oct 04, 2018	18.19	18.48	17.55	17.97	2,525,464	-0.61(-3.27%)
Oct 03, 2018	18.59	19.00	18.32	18.58	1,773,401	+0.54(+2.99%)
Oct 02, 2018	18.68	18.86	17.99	18.04	4,425,516	-1.22(-6.31%)

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.