Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.35	18.27	17.35	17.77	24,031	+0.18(+1.02%)
Jan 30, 2019	16.84	17.62	16.84	17.59	24,888	+0.58(+3.41%)
Jan 29, 2019	17.00	17.12	16.43	17.01	25,499	+0.09(+0.53%)
Jan 28, 2019	16.90	17.05	16.34	16.92	53,926	-0.15(-0.88%)
Jan 25, 2019	18.36	18.49	16.95	17.07	80,600	-1.21(-6.62%)
Jan 24, 2019	18.63	18.92	17.97	18.28	23,887	-0.12(-0.65%)
Jan 23, 2019	19.11	19.11	18.06	18.40	30,932	-0.28(-1.50%)
Jan 22, 2019	18.88	19.24	18.13	18.68	25,916	-0.23(-1.22%)
Jan 18, 2019	20.22	20.50	18.75	18.91	122,700	-1.20(-5.97%)
Jan 17, 2019	18.89	20.50	18.79	20.11	188,787	+1.48(+7.94%)
Jan 16, 2019	17.91	19.07	17.78	18.63	68,137	+0.61(+3.39%)
Jan 15, 2019	17.50	18.20	17.13	18.02	65,011	+0.59(+3.38%)
Jan 14, 2019	18.02	18.40	17.20	17.43	37,051	-0.43(-2.41%)
Jan 11, 2019	18.15	18.62	17.46	17.86	31,800	-0.41(-2.24%)
Jan 10, 2019	18.69	18.91	18.05	18.27	42,295	-0.72(-3.79%)
Jan 09, 2019	19.10	19.70	18.85	18.99	32,135	-0.24(-1.25%)
Jan 08, 2019	19.96	20.00	18.94	19.23	34,903	-0.30(-1.54%)
Jan 07, 2019	19.37	20.44	19.22	19.53	86,495	-0.08(-0.41%)
Jan 04, 2019	18.92	19.72	18.66	19.61	91,500	+1.05(+5.66%)
Jan 03, 2019	18.51	19.01	18.10	18.56	75,258	-0.12(-0.64%)
Jan 02, 2019	17.74	18.98	17.70	18.68	114,880	+1.02(+5.78%)
Dec 31, 2018	17.64	18.56	17.08	17.66	175,200	-0.35(-1.94%)
Dec 28, 2018	17.51	18.40	16.81	18.01	111,800	+0.49(+2.80%)
Dec 27, 2018	16.87	17.77	16.55	17.52	120,596	+0.20(+1.15%)
Dec 26, 2018	15.53	17.40	15.21	17.32	154,652	+1.79(+11.53%)
Dec 24, 2018	15.98	16.23	15.39	15.53	68,100	-0.81(-4.96%)
Dec 21, 2018	16.89	17.54	16.02	16.34	210,800	-0.61(-3.60%)
Dec 20, 2018	17.34	18.43	16.76	16.95	341,524	-0.36(-2.08%)
Dec 19, 2018	18.57	19.09	17.16	17.31	152,955	-1.01(-5.51%)
Dec 18, 2018	18.81	19.11	18.00	18.32	89,305	-0.59(-3.12%)
Dec 17, 2018	19.34	19.77	18.74	18.91	110,212	-0.39(-2.02%)
Dec 14, 2018	19.47	19.75	18.77	19.30	77,600	-0.42(-2.13%)
Dec 13, 2018	20.13	20.20	19.40	19.72	41,164	-0.38(-1.89%)
Dec 12, 2018	20.28	20.40	19.31	20.10	42,069	-0.18(-0.89%)
Dec 11, 2018	18.67	20.35	18.05	20.28	105,512	+1.73(+9.33%)
Dec 10, 2018	18.79	20.20	17.44	18.55	48,866	-0.23(-1.22%)
Dec 07, 2018	19.01	20.18	18.55	18.78	64,100	-0.26(-1.37%)
Dec 06, 2018	19.70	20.20	18.12	19.04	115,657	-0.56(-2.86%)
Dec 04, 2018	20.28	20.41	19.40	19.60	176,100	-0.70(-3.45%)
Dec 03, 2018	20.60	20.60	19.94	20.30	151,739	+0.37(+1.86%)
Nov 30, 2018	19.99	20.47	19.68	19.93	111,500	-0.21(-1.04%)
Nov 29, 2018	20.36	20.62	19.40	20.14	233,950	-0.20(-0.98%)
Nov 28, 2018	19.72	20.63	18.73	20.34	172,655	+0.98(+5.06%)
Nov 27, 2018	17.92	19.48	17.50	19.36	48,061	+1.45(+8.10%)
Nov 26, 2018	18.10	18.68	17.42	17.91	57,181	-0.17(-0.94%)
Nov 23, 2018	18.08	18.55	17.13	18.08	35,600	-0.07(-0.39%)
Nov 21, 2018		18.15	18.15	18.15	0	+0.20(+1.11%)
Nov 20, 2018	16.41	18.00	14.73	17.95	47,071	+1.30(+7.81%)
Nov 19, 2018	17.43	17.44	16.55	16.65	19,746	-0.68(-3.92%)
Nov 16, 2018	17.29	17.66	16.26	17.33	16,100	+0.00(+0.00%)
Nov 15, 2018	16.38	17.58	16.38	17.33	36,535	+0.80(+4.84%)
Nov 14, 2018	17.54	17.54	16.51	16.53	22,486	-1.07(-6.08%)
Nov 13, 2018	16.69	17.65	16.69	17.60	32,800	+0.92(+5.52%)
Nov 12, 2018	16.61	16.95	16.45	16.68	26,627	-0.03(-0.18%)
Nov 09, 2018	17.08	17.08	16.40	16.71	23,400	-0.33(-1.94%)
Nov 08, 2018	17.09	17.67	16.83	17.04	45,538	-0.05(-0.29%)
Nov 07, 2018	14.35	17.66	14.25	17.09	117,421	+2.77(+19.34%)
Nov 06, 2018	14.01	14.39	13.83	14.32	20,361	+0.18(+1.27%)
Nov 05, 2018	14.29	14.42	14.00	14.14	24,855	-0.08(-0.56%)
Nov 02, 2018	14.23	15.00	14.02	14.22	60,200	+0.04(+0.28%)

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.