Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.05	10.07	9.936	10.00	2,368,538	-0.05(-0.48%)
Dec 28, 2018	9.966	10.10	9.966	10.05	4,217,455	+0.17(+1.67%)
Dec 27, 2018	9.839	9.888	9.781	9.888	5,353,449	-0.08(-0.78%)
Dec 26, 2018	9.752	9.975	9.752	9.966	7,178,593	+0.26(+2.71%)
Dec 24, 2018	9.664	9.771	9.635	9.703	3,670,267	+0.05(+0.50%)
Dec 21, 2018	9.781	9.825	9.635	9.654	6,526,132	-0.27(-2.74%)
Dec 20, 2018	9.946	10.02	9.839	9.927	8,973,919	-0.01(-0.10%)
Dec 19, 2018	9.975	10.10	9.791	9.936	9,012,952	-0.03(-0.29%)
Dec 18, 2018	9.927	10.04	9.897	9.966	9,916,717	+0.39(+4.06%)
Dec 17, 2018	9.635	9.752	9.547	9.577	8,201,841	+0.04(+0.41%)
Dec 14, 2018	9.479	9.606	9.460	9.538	5,625,844	+0.03(+0.31%)
Dec 13, 2018	9.382	9.581	9.382	9.509	9,174,620	+0.13(+1.35%)
Dec 12, 2018	9.363	9.450	9.324	9.382	9,203,939	+0.36(+3.99%)
Dec 11, 2018	9.217	9.256	8.964	9.022	11,802,132	+0.02(+0.22%)
Dec 10, 2018	9.207	9.236	8.945	9.003	9,580,670	-0.54(-5.70%)
Dec 07, 2018	9.625	9.688	9.528	9.547	5,839,268	-0.12(-1.21%)
Dec 06, 2018	9.528	9.684	9.450	9.664	10,689,998	-0.06(-0.60%)
Dec 04, 2018	9.868	9.897	9.713	9.722	6,777,406	-0.13(-1.28%)
Dec 03, 2018	9.820	9.878	9.781	9.849	5,775,638	-0.04(-0.39%)
Nov 30, 2018	9.897	9.917	9.844	9.888	4,684,312	-0.17(-1.64%)
Nov 29, 2018	9.946	10.10	9.946	10.05	6,227,287	+0.13(+1.27%)
Nov 28, 2018	9.703	9.927	9.674	9.927	10,119,321	+0.26(+2.72%)
Nov 27, 2018	9.577	9.713	9.577	9.664	4,788,965	+0.05(+0.51%)
Nov 26, 2018	9.674	9.684	9.586	9.616	5,909,022	+0.06(+0.61%)
Nov 23, 2018	9.635	9.645	9.518	9.557	4,380,788	-0.18(-1.80%)
Nov 21, 2018		9.732	9.732	9.732	0	+0.18(+1.83%)
Nov 20, 2018	9.654	9.693	9.538	9.557	6,370,670	-0.22(-2.29%)
Nov 19, 2018	9.800	9.859	9.742	9.781	7,516,930	-0.10(-0.98%)
Nov 16, 2018	9.791	9.897	9.761	9.878	5,687,968	-0.06(-0.59%)
Nov 15, 2018	9.810	9.936	9.791	9.936	8,208,107	+0.13(+1.29%)
Nov 14, 2018	9.703	9.839	9.693	9.810	12,813,191	+0.28(+2.96%)
Nov 13, 2018	9.460	9.577	9.441	9.528	15,381,237	+0.40(+4.37%)
Nov 12, 2018	9.324	9.324	9.120	9.129	7,051,960	-0.25(-2.69%)
Nov 09, 2018	9.411	9.470	9.353	9.382	7,332,718	+0.01(+0.10%)
Nov 08, 2018	9.450	9.450	9.338	9.372	4,752,391	-0.10(-1.03%)
Nov 07, 2018	9.421	9.479	9.402	9.470	7,743,895	+0.13(+1.35%)
Nov 06, 2018	9.295	9.421	9.265	9.343	4,890,104	+0.09(+0.95%)
Nov 05, 2018	9.295	9.334	9.188	9.256	5,933,140	-0.07(-0.73%)
Nov 02, 2018	9.470	9.470	9.285	9.324	9,162,195	-0.15(-1.54%)
Nov 01, 2018	9.295	9.489	9.256	9.470	9,058,971	+0.24(+2.63%)
Oct 31, 2018	9.256	9.256	9.149	9.227	10,637,670	+0.18(+2.04%)
Oct 30, 2018	9.042	9.129	9.003	9.042	13,717,505	-0.01(-0.11%)
Oct 29, 2018	9.285	9.285	8.998	9.052	18,607,764	+0.13(+1.42%)
Oct 26, 2018	8.556	8.969	8.546	8.925	13,587,931	+0.41(+4.79%)
Oct 25, 2018	8.390	8.527	8.352	8.517	7,367,446	+0.20(+2.46%)
Oct 24, 2018	8.546	8.551	8.313	8.313	6,127,959	-0.26(-3.06%)
Oct 23, 2018	8.429	8.614	8.361	8.575	8,682,029	+0.10(+1.15%)
Oct 22, 2018	8.536	8.570	8.429	8.478	6,929,651	+0.19(+2.35%)
Oct 19, 2018	8.293	8.425	8.254	8.284	6,978,692	+0.18(+2.16%)
Oct 18, 2018	8.264	8.264	8.031	8.109	9,957,224	-0.21(-2.57%)
Oct 17, 2018	8.303	8.332	8.215	8.322	5,532,585	-0.19(-2.28%)
Oct 16, 2018	8.468	8.546	8.439	8.517	5,283,674	+0.24(+2.94%)
Oct 15, 2018	8.206	8.322	8.196	8.274	6,302,077	+0.08(+0.95%)
Oct 12, 2018	8.381	8.381	8.128	8.196	16,925,978	+0.14(+1.69%)
Oct 11, 2018	8.118	8.215	7.934	8.060	15,864,289	-0.10(-1.19%)
Oct 10, 2018	8.293	8.332	8.157	8.157	13,944,615	+0.18(+2.32%)
Oct 09, 2018	7.953	8.021	7.875	7.972	5,573,250	-0.12(-1.44%)
Oct 08, 2018	8.118	8.128	8.040	8.089	9,183,429	+0.13(+1.59%)
Oct 05, 2018	7.972	7.992	7.846	7.963	6,747,783	-0.16(-1.92%)
Oct 04, 2018	8.284	8.361	8.118	8.118	14,492,375	+0.09(+1.09%)
Oct 03, 2018	8.138	8.167	7.982	8.031	10,085,881	-0.20(-2.48%)
Oct 02, 2018	8.274	8.293	8.186	8.235	7,476,104	-0.11(-1.28%)

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.