Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.39	17.86	17.15	17.38	519,124	+0.06(+0.35%)
Jan 30, 2019	17.04	17.47	16.16	17.32	670,498	+0.47(+2.79%)
Jan 29, 2019	16.93	17.19	16.79	16.85	411,767	-0.04(-0.24%)
Jan 28, 2019	17.09	17.49	16.71	16.89	587,343	-0.56(-3.21%)
Jan 25, 2019	16.76	17.74	16.71	17.45	805,100	+0.73(+4.37%)
Jan 24, 2019	16.34	16.81	16.11	16.72	520,883	+0.51(+3.15%)
Jan 23, 2019	16.41	16.62	16.01	16.21	383,438	-0.06(-0.37%)
Jan 22, 2019	16.12	16.66	16.05	16.27	680,358	-0.32(-1.93%)
Jan 18, 2019	16.22	17.05	15.93	16.59	839,300	+0.55(+3.43%)
Jan 17, 2019	15.89	16.24	15.45	16.04	568,324	+0.09(+0.56%)
Jan 16, 2019	16.18	16.29	15.84	15.95	377,186	-0.21(-1.30%)
Jan 15, 2019	16.00	16.36	15.68	16.16	324,379	+0.21(+1.32%)
Jan 14, 2019	16.22	16.30	15.59	15.95	426,509	-0.44(-2.68%)
Jan 11, 2019	16.21	16.48	15.91	16.39	516,800	+0.12(+0.74%)
Jan 10, 2019	16.01	16.49	16.01	16.27	384,593	+0.15(+0.93%)
Jan 09, 2019	16.22	16.57	15.91	16.12	597,419	+0.11(+0.69%)
Jan 08, 2019	15.90	16.39	15.77	16.01	477,534	+0.33(+2.10%)
Jan 07, 2019	15.68	16.03	15.33	15.68	547,591	+0.14(+0.90%)
Jan 04, 2019	15.33	15.77	15.16	15.54	765,300	+0.48(+3.19%)
Jan 03, 2019	15.51	15.80	15.02	15.06	398,444	-0.82(-5.16%)
Jan 02, 2019	15.00	16.29	14.85	15.88	478,337	+0.45(+2.92%)
Dec 31, 2018	15.11	15.54	14.41	15.43	774,000	+0.40(+2.66%)
Dec 28, 2018	14.94	15.32	14.57	15.03	662,400	+0.11(+0.74%)
Dec 27, 2018	14.72	15.43	14.33	14.92	651,678	-0.01(-0.07%)
Dec 26, 2018	14.00	14.98	13.89	14.93	667,402	+1.09(+7.88%)
Dec 24, 2018	14.00	14.47	13.42	13.84	842,500	-0.69(-4.75%)
Dec 21, 2018	15.20	15.40	14.14	14.53	1,762,900	-0.69(-4.53%)
Dec 20, 2018	14.88	15.97	14.88	15.22	932,243	+0.31(+2.08%)
Dec 19, 2018	15.41	16.10	14.63	14.91	1,467,939	-0.50(-3.24%)
Dec 18, 2018	17.31	17.68	15.14	15.41	1,744,817	-1.70(-9.94%)
Dec 17, 2018	17.50	17.98	16.93	17.11	837,919	-0.49(-2.78%)
Dec 14, 2018	18.92	19.07	17.55	17.60	934,100	-1.50(-7.85%)
Dec 13, 2018	20.03	20.13	19.02	19.10	406,890	-0.74(-3.73%)
Dec 12, 2018	20.04	20.20	19.54	19.84	441,102	+0.07(+0.35%)
Dec 11, 2018	20.00	20.32	19.25	19.77	506,664	+0.03(+0.15%)
Dec 10, 2018	19.08	19.82	18.94	19.74	511,524	+0.60(+3.13%)
Dec 07, 2018	19.93	20.39	19.05	19.14	834,800	-0.88(-4.40%)
Dec 06, 2018	20.61	20.82	18.68	20.02	973,615	-1.14(-5.39%)
Dec 04, 2018	21.50	21.91	21.04	21.16	614,500	-0.42(-1.95%)
Dec 03, 2018	21.12	21.92	20.88	21.58	704,028	+0.99(+4.81%)
Nov 30, 2018	20.29	20.59	19.94	20.59	574,000	+0.31(+1.53%)
Nov 29, 2018	20.59	20.80	20.07	20.28	300,504	-0.38(-1.84%)
Nov 28, 2018	20.16	20.73	19.81	20.66	337,303	+0.66(+3.30%)
Nov 27, 2018	20.18	20.87	19.83	20.00	447,600	-0.41(-2.01%)
Nov 26, 2018	20.50	21.32	20.12	20.41	1,168,982	+0.08(+0.39%)
Nov 23, 2018	20.14	20.98	20.12	20.33	250,900	+0.07(+0.35%)
Nov 21, 2018		20.26	20.26	20.26	0	+0.61(+3.10%)
Nov 20, 2018	19.18	20.13	19.02	19.65	507,581	-0.04(-0.20%)
Nov 19, 2018	20.83	20.83	19.44	19.69	549,649	-1.30(-6.19%)
Nov 16, 2018	21.13	21.39	20.47	20.99	477,900	-0.35(-1.64%)
Nov 15, 2018	20.11	21.49	20.06	21.34	640,496	+1.15(+5.70%)
Nov 14, 2018	20.50	21.41	20.18	20.19	999,462	+0.03(+0.15%)
Nov 13, 2018	19.55	20.82	19.55	20.16	1,159,696	+0.54(+2.73%)
Nov 12, 2018	21.13	21.27	19.23	19.62	1,586,265	-2.04(-9.40%)
Nov 09, 2018	21.40	23.38	21.13	21.66	2,005,900	-0.04(-0.18%)
Nov 08, 2018	18.00	22.83	17.95	21.70	4,030,162	+2.32(+11.97%)
Nov 07, 2018	20.00	20.00	18.57	19.38	2,351,131	-0.92(-4.53%)
Nov 06, 2018	19.40	20.44	19.01	20.30	828,542	+0.86(+4.42%)
Nov 05, 2018	20.39	20.46	18.41	19.44	1,678,419	-1.05(-5.12%)
Nov 02, 2018	20.11	20.85	19.72	20.49	870,900	+0.35(+1.74%)
Nov 01, 2018	18.67	20.31	18.16	20.14	1,711,359	+0.51(+2.60%)
Oct 31, 2018	20.32	20.50	19.60	19.63	901,591	-0.41(-2.05%)
Oct 30, 2018	20.22	20.30	19.07	20.04	1,026,114	-0.28(-1.38%)
Oct 29, 2018	20.86	21.45	20.08	20.32	1,067,349	-0.20(-0.97%)
Oct 26, 2018	21.05	21.39	20.44	20.52	1,184,000	-1.04(-4.82%)
Oct 25, 2018	20.72	21.82	20.71	21.56	686,404	+1.01(+4.91%)
Oct 24, 2018	22.28	22.54	20.51	20.55	963,567	-1.70(-7.64%)
Oct 23, 2018	21.86	22.56	21.45	22.25	685,670	-0.06(-0.27%)
Oct 22, 2018	21.85	22.79	21.85	22.31	801,917	+0.40(+1.83%)
Oct 19, 2018	22.90	23.47	21.85	21.91	1,074,800	-0.94(-4.11%)
Oct 18, 2018	22.98	23.38	22.21	22.85	842,941	-0.30(-1.30%)
Oct 17, 2018	23.21	23.40	22.52	23.15	468,910	-0.22(-0.94%)
Oct 16, 2018	22.53	23.57	22.25	23.37	642,021	+1.02(+4.56%)
Oct 15, 2018	22.91	24.12	22.32	22.35	938,563	-0.57(-2.49%)
Oct 12, 2018	22.54	23.22	22.29	22.92	971,500	+0.90(+4.09%)
Oct 11, 2018	20.76	23.18	20.76	22.02	1,688,208	+0.70(+3.28%)
Oct 10, 2018	22.38	22.53	21.25	21.32	1,002,990	-1.24(-5.50%)
Oct 09, 2018	22.68	23.33	22.25	22.56	1,008,691	-0.29(-1.27%)
Oct 08, 2018	23.73	24.23	22.12	22.85	1,107,848	-1.14(-4.75%)
Oct 05, 2018	24.47	24.65	23.60	23.99	787,600	-0.55(-2.24%)
Oct 04, 2018	25.48	25.86	24.11	24.54	1,533,011	-0.37(-1.49%)
Oct 03, 2018	23.28	25.26	22.15	24.91	2,168,945	+1.55(+6.64%)
Oct 02, 2018	23.90	24.69	23.05	23.36	1,385,728	-0.64(-2.67%)
Oct 01, 2018	25.37	25.48	23.93	24.00	2,170,758	-0.66(-2.68%)
Sep 28, 2018	24.00	25.78	23.80	24.66	6,187,600	-3.70(-13.05%)
Sep 27, 2018	28.18	28.52	26.71	28.36	4,045,295	-2.98(-9.51%)
Sep 26, 2018	33.38	33.66	31.26	31.34	1,213,341	-2.22(-6.62%)
Sep 25, 2018	33.33	33.79	32.67	33.56	738,124	+0.35(+1.05%)
Sep 24, 2018	32.64	33.47	32.54	33.21	743,476	+0.49(+1.50%)
Sep 21, 2018	32.85	33.09	32.50	32.72	841,200	-0.15(-0.46%)
Sep 20, 2018	31.01	32.90	30.43	32.87	1,434,275	+1.69(+5.42%)
Sep 19, 2018	32.65	32.78	31.10	31.18	1,403,982	-1.36(-4.18%)
Sep 18, 2018	33.83	34.42	32.50	32.54	1,230,195	-1.50(-4.41%)
Sep 17, 2018	34.07	34.34	33.05	34.04	710,125	-0.15(-0.44%)
Sep 14, 2018	35.00	35.51	34.03	34.19	1,434,100	+0.40(+1.18%)
Sep 13, 2018	33.63	34.59	33.40	33.79	807,846	+0.13(+0.39%)
Sep 12, 2018	32.86	33.96	32.37	33.66	669,607	+0.61(+1.85%)
Sep 11, 2018	32.89	33.20	32.42	33.05	471,715	-0.08(-0.24%)
Sep 10, 2018	32.07	33.36	31.90	33.13	752,066	+1.09(+3.40%)
Sep 07, 2018	32.15	33.14	31.65	32.04	1,558,500	-0.20(-0.62%)
Sep 06, 2018	34.06	34.52	32.05	32.24	1,519,857	-2.01(-5.87%)
Sep 05, 2018	36.74	37.26	33.44	34.25	2,443,243	-2.47(-6.73%)
Sep 04, 2018	41.27	41.27	36.05	36.72	3,086,047	-4.64(-11.22%)
Aug 31, 2018		41.36	41.36	41.36	0	-0.26(-0.62%)
Aug 30, 2018	42.49	42.84	41.54	41.62	505,126	-0.77(-1.82%)
Aug 29, 2018	42.95	43.95	42.31	42.39	1,555,029	-0.35(-0.82%)
Aug 28, 2018	42.20	42.77	41.68	42.74	374,050	+0.63(+1.50%)
Aug 27, 2018	42.95	43.21	42.07	42.11	570,888	-0.76(-1.77%)
Aug 24, 2018	43.10	43.30	42.47	42.87	734,400	+0.08(+0.19%)
Aug 23, 2018	41.72	43.37	41.72	42.79	1,142,377	+0.96(+2.30%)
Aug 22, 2018	40.65	41.86	40.15	41.83	764,699	+1.22(+3.00%)
Aug 21, 2018	40.45	41.14	40.15	40.61	531,463	+0.34(+0.84%)
Aug 20, 2018	40.05	40.76	39.50	40.27	603,802	+0.11(+0.27%)
Aug 17, 2018	39.91	40.33	39.18	40.16	700,500	+0.58(+1.47%)
Aug 16, 2018	41.51	41.85	39.37	39.58	1,275,076	-1.76(-4.26%)
Aug 15, 2018	41.25	41.66	40.05	41.34	786,144	-0.34(-0.82%)
Aug 14, 2018	42.73	43.18	41.15	41.68	972,979	-0.60(-1.42%)
Aug 13, 2018	42.19	43.35	41.53	42.28	850,414	-0.22(-0.52%)
Aug 10, 2018	39.45	43.15	38.90	42.50	2,057,500	+2.40(+5.99%)
Aug 09, 2018	41.17	42.15	39.75	40.10	1,706,335	-0.82(-2.00%)
Aug 08, 2018	46.00	46.00	40.28	40.92	5,951,349	+3.69(+9.91%)
Aug 07, 2018	39.29	39.45	36.88	37.23	2,835,761	-1.75(-4.49%)
Aug 06, 2018	39.71	39.85	38.62	38.98	1,006,847	-0.44(-1.12%)
Aug 03, 2018	38.34	39.68	38.20	39.42	1,219,000	+1.28(+3.36%)
Aug 02, 2018	36.39	38.25	35.56	38.14	634,222	+0.74(+1.98%)
Aug 01, 2018	38.18	38.96	36.80	37.40	942,664	-1.03(-2.68%)
Jul 31, 2018	37.99	39.14	37.43	38.43	476,713	+0.52(+1.37%)
Jul 30, 2018	38.31	38.31	37.24	37.91	439,279	-0.32(-0.84%)
Jul 27, 2018	39.75	40.21	37.55	38.23	985,900	-1.49(-3.75%)
Jul 26, 2018	38.13	40.08	38.13	39.72	764,248	+1.42(+3.71%)
Jul 25, 2018	38.26	39.40	37.22	38.30	1,117,047	+0.04(+0.10%)
Jul 24, 2018		42.38	37.91	38.26	1,866,146	-3.73(-8.88%)
Jul 23, 2018	41.39	42.32	40.60	41.99	1,080,920	+0.21(+0.50%)
Jul 20, 2018	42.37	42.50	41.15	41.78	1,311,640	-0.72(-1.69%)
Jul 19, 2018	42.50	43.93	42.13	42.50	1,171,463	-0.50(-1.16%)
Jul 18, 2018	46.99	47.09	42.88	43.00	3,865,294	-4.40(-9.28%)
Jul 17, 2018	48.28	49.43	47.01	47.40	939,503	-1.27(-2.61%)
Jul 16, 2018	47.43	49.07	47.01	48.67	1,103,083	+0.89(+1.86%)
Jul 13, 2018	48.84	50.30	46.65	47.78	1,862,313	-1.02(-2.09%)
Jul 12, 2018	45.76	49.50	45.61	48.80	2,172,433	+3.04(+6.64%)
Jul 11, 2018	45.40	46.00	44.50	45.76	645,917	-0.03(-0.07%)
Jul 10, 2018	45.35	47.00	45.01	45.79	928,898	+0.46(+1.01%)
Jul 09, 2018	45.40	46.30	44.37	45.33	1,005,867	-0.69(-1.50%)
Jul 06, 2018	45.58	46.51	45.21	46.02	727,508	+0.02(+0.04%)
Jul 05, 2018	46.12	46.90	44.38	46.00	824,356	+0.03(+0.07%)
Jul 03, 2018		45.97	45.97	45.97	0	-0.01(-0.02%)
Jul 02, 2018	44.55	47.80	44.00	45.98	1,637,214	+1.08(+2.41%)
Jun 29, 2018	43.00	45.37	43.00	44.90	1,236,608	+2.27(+5.32%)
Jun 28, 2018	41.20	43.13	40.67	42.63	571,413	+1.37(+3.32%)
Jun 27, 2018	42.71	44.75	41.08	41.26	1,054,576	-1.49(-3.49%)
Jun 26, 2018	40.60	42.75	40.41	42.75	597,765	+2.50(+6.21%)
Jun 25, 2018	43.27	43.32	40.02	40.25	945,666	-3.50(-8.00%)
Jun 22, 2018	43.19	44.28	41.81	43.75	1,154,098	+0.62(+1.44%)
Jun 21, 2018	42.44	45.40	42.44	43.13	1,302,007	+0.98(+2.33%)
Jun 20, 2018	42.11	42.89	41.65	42.15	772,033	+0.05(+0.12%)
Jun 19, 2018	42.90	43.27	40.63	42.10	1,195,291	-1.37(-3.15%)
Jun 18, 2018	42.89	43.49	42.15	43.47	657,677	+0.09(+0.21%)
Jun 15, 2018		43.74	43.74	43.38	872,978	-0.36(-0.82%)
Jun 14, 2018	43.59	44.57	43.30	43.74	791,699	+0.16(+0.37%)
Jun 13, 2018	43.18	44.65	42.50	43.58	902,643	+0.06(+0.14%)
Jun 12, 2018	42.50	44.15	41.82	43.52	962,260	+1.00(+2.35%)
Jun 11, 2018	43.07	43.38	41.30	42.52	3,258,380	-2.84(-6.26%)
Jun 08, 2018	44.49	46.86	44.28	45.36	913,607	+0.38(+0.84%)
Jun 07, 2018	45.37	45.80	44.00	44.98	1,138,258	+0.12(+0.27%)
Jun 06, 2018	47.00	47.00	44.25	44.86	1,487,853	-2.18(-4.63%)
Jun 05, 2018	46.83	48.03	46.01	47.04	1,212,714	+0.09(+0.19%)
Jun 04, 2018	45.47	49.75	45.28	46.95	3,244,615	+1.93(+4.29%)
Jun 01, 2018	46.87	46.99	42.50	45.02	3,614,625	-1.75(-3.74%)
May 31, 2018	41.01	46.79	41.01	46.77	4,885,935	+6.15(+15.14%)
May 30, 2018	36.00	40.67	35.84	40.62	3,520,448	+4.90(+13.72%)
May 29, 2018	34.32	35.86	34.32	35.72	1,039,299	+1.23(+3.57%)
May 25, 2018		34.49	34.49	34.49	0	+0.56(+1.65%)
May 24, 2018	33.37	34.56	33.37	33.93	478,472	+0.26(+0.77%)
May 23, 2018	33.00	33.75	32.77	33.67	508,149	+0.41(+1.23%)
May 22, 2018	33.83	33.91	33.22	33.26	535,455	-0.25(-0.75%)
May 21, 2018	33.65	33.88	33.07	33.51	640,898	+0.29(+0.87%)
May 18, 2018	33.58	34.06	33.18	33.22	672,810	-0.52(-1.54%)
May 17, 2018	33.04	34.10	32.92	33.74	607,502	+0.42(+1.26%)
May 16, 2018	32.23	33.55	32.17	33.32	586,814	+0.92(+2.84%)
May 15, 2018	31.91	32.50	31.40	32.40	433,971	+0.21(+0.65%)
May 14, 2018	32.60	33.33	31.86	32.19	907,484	+0.41(+1.29%)
May 11, 2018	32.09	32.47	31.61	31.78	619,982	-0.31(-0.97%)
May 10, 2018	32.26	32.58	31.40	32.09	1,185,114	-0.17(-0.53%)
May 09, 2018	31.64	32.63	30.66	32.26	3,177,313	-2.87(-8.17%)
May 08, 2018	33.89	35.74	33.77	35.13	2,563,699	+1.49(+4.43%)
May 07, 2018	32.00	33.99	31.59	33.64	1,249,224	+1.80(+5.65%)
May 04, 2018	31.86	32.54	31.30	31.84	857,827	-0.30(-0.93%)
May 03, 2018	30.60	32.17	30.47	32.14	1,050,955	+1.39(+4.52%)
May 02, 2018	32.04	32.40	30.22	30.75	1,424,608	-0.78(-2.47%)
May 01, 2018	31.64	32.15	30.10	31.53	1,885,841	-0.43(-1.35%)
Apr 30, 2018	33.76	33.90	31.50	31.96	1,382,165	-1.80(-5.33%)
Apr 27, 2018	34.23	34.52	32.71	33.76	1,183,009	-0.08(-0.24%)
Apr 26, 2018	32.63	33.89	32.19	33.84	801,294	+1.22(+3.74%)
Apr 25, 2018	32.80	33.13	31.67	32.62	815,020	-0.28(-0.85%)
Apr 24, 2018	32.70	34.10	31.79	32.90	1,564,286	+0.44(+1.36%)
Apr 23, 2018	32.84	33.47	31.37	32.46	1,879,965	-0.53(-1.61%)
Apr 20, 2018	31.79	34.17	30.78	32.99	3,099,328	+1.35(+4.27%)
Apr 19, 2018	28.31	31.72	28.12	31.64	1,787,181	+3.35(+11.84%)
Apr 18, 2018	28.21	28.60	27.60	28.29	1,074,433	-0.04(-0.14%)
Apr 17, 2018	30.09	30.12	28.29	28.33	1,217,337	-1.64(-5.47%)
Apr 16, 2018	29.93	30.42	28.44	29.97	1,795,154	-0.22(-0.73%)
Apr 13, 2018	30.28	30.59	29.27	30.19	1,413,413	+0.60(+2.03%)
Apr 12, 2018	29.19	30.98	28.26	29.59	2,557,872	+0.47(+1.61%)
Apr 11, 2018	27.00	29.81	27.00	29.12	3,357,196	+3.69(+14.51%)
Apr 10, 2018	24.51	26.08	24.51	25.43	685,592	+1.07(+4.39%)
Apr 09, 2018	24.22	25.03	23.49	24.36	677,632	+0.27(+1.12%)
Apr 06, 2018				24.09	597,129	-0.52(-2.11%)
Apr 05, 2018	24.43	25.07	24.11	24.61	750,302	+0.32(+1.32%)
Apr 04, 2018	23.01	24.61	22.54	24.29	919,021	+0.29(+1.21%)
Apr 03, 2018	24.10	24.66	23.76	24.00	721,909	-0.02(-0.08%)
Apr 02, 2018	24.87	25.33	24.02	24.02	598,010	-1.04(-4.15%)
Mar 29, 2018		25.06	25.06	25.06	0	+1.41(+5.96%)
Mar 28, 2018	24.54	24.58	23.56	23.65	1,209,911	-0.95(-3.86%)
Mar 27, 2018	24.54	25.24	24.15	24.60	756,434	+0.07(+0.29%)
Mar 26, 2018	25.55	25.84	23.51	24.53	1,839,369	-0.83(-3.27%)
Mar 23, 2018	26.00	26.32	25.23	25.36	1,127,865	-0.60(-2.31%)
Mar 22, 2018	26.50	26.97	25.91	25.96	947,840	-0.75(-2.81%)
Mar 21, 2018	26.51	27.24	26.46	26.71	920,663	+0.04(+0.15%)
Mar 20, 2018	26.07	26.87	25.95	26.67	564,960	+0.45(+1.72%)
Mar 19, 2018	26.79	26.88	25.80	26.22	1,265,330	-0.56(-2.09%)
Mar 16, 2018	27.38	27.38	26.60	26.78	1,338,726	-0.01(-0.04%)
Mar 15, 2018	28.94	29.16	26.61	26.79	2,256,221	-2.33(-8.00%)
Mar 14, 2018	29.74	30.11	29.05	29.12	917,384	-0.39(-1.32%)
Mar 13, 2018	30.84	31.00	28.80	29.51	1,905,740	-1.44(-4.65%)
Mar 12, 2018	30.00	31.97	29.93	30.95	3,292,677	+2.25(+7.84%)
Mar 09, 2018	28.05	29.38	28.05	28.70	1,307,790	+0.75(+2.68%)
Mar 08, 2018	26.65	29.50	26.65	27.95	2,447,369	+1.17(+4.37%)
Mar 07, 2018			26.28	26.78	1,543,500	-0.67(-2.44%)
Mar 06, 2018	28.14	28.42	27.30	27.45	1,592,302	-0.08(-0.29%)
Mar 05, 2018	27.95	28.55	27.49	27.53	949,419	-0.42(-1.50%)
Mar 02, 2018	27.50	28.11	27.01	27.95	1,041,896	+0.13(+0.47%)
Mar 01, 2018	27.90	28.20	27.11	27.82	1,138,164	-0.11(-0.39%)
Feb 28, 2018	27.57	28.04	26.35	27.93	1,139,645	+0.60(+2.20%)
Feb 27, 2018	28.00	28.28	27.18	27.33	942,076	-0.67(-2.39%)
Feb 26, 2018	28.06	28.75	27.80	28.00	1,358,076	-0.02(-0.07%)
Feb 23, 2018	27.00	28.09	26.68	28.02	1,885,128	+0.51(+1.85%)
Feb 22, 2018				27.51	10,598,796	-7.04(-20.38%)
Feb 21, 2018	33.66	34.98	32.31	34.55	2,302,020	+1.22(+3.66%)
Feb 20, 2018	32.20	33.98	32.00	33.33	1,210,593	+1.34(+4.19%)
Feb 16, 2018		31.99	31.99	31.99	0	+0.00(+0.00%)
Feb 15, 2018	31.28	32.51	31.28	31.99	1,149,884	+0.71(+2.27%)
Feb 14, 2018		31.31	29.04	31.28	993,995	+1.77(+6.00%)
Feb 13, 2018	29.30	29.71	28.56	29.51	1,388,771	-0.74(-2.45%)
Feb 12, 2018	30.77	31.05	28.97	30.25	1,522,694	-0.47(-1.53%)
Feb 09, 2018	32.18	32.66	30.30	30.72	1,931,665	-1.33(-4.15%)
Feb 08, 2018	31.30	32.58	31.30	32.05	1,453,089	+0.52(+1.65%)
Feb 07, 2018	33.86	33.86	30.85	31.53	2,217,759	-1.89(-5.66%)
Feb 06, 2018	32.00	33.80	31.23	33.42	1,561,796	+0.61(+1.86%)
Feb 05, 2018	32.50	33.70	32.37	32.81	658,371	+0.00(+0.00%)
Feb 02, 2018	33.61	33.85	32.80	32.81	668,898	-0.68(-2.03%)

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.

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services