Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	7.780	8.050	7.780	8.010	2,014,200	+0.26(+3.35%)
Jan 30, 2018	7.110	7.880	7.090	7.750	4,306,885	+0.45(+6.16%)
Jan 29, 2018	7.350	7.400	7.300	7.300	178,273	-0.02(-0.27%)
Jan 26, 2018	7.110	7.380	7.000	7.320	2,436,046	+0.22(+3.10%)
Jan 25, 2018	7.050	7.120	6.910	7.100	8,947,959	-0.02(-0.28%)
Jan 24, 2018	7.240	7.340	7.050	7.120	539,886	-0.12(-1.66%)
Jan 23, 2018	7.460	7.460	7.150	7.240	918,270	-0.22(-2.95%)
Jan 22, 2018	7.890	7.890	7.350	7.460	4,371,252	-0.43(-5.45%)
Jan 19, 2018	8.050	8.130	7.880	7.890	1,073,744	-0.25(-3.07%)
Jan 18, 2018	8.140	8.300	8.120	8.140	2,290,574	+0.03(+0.37%)
Jan 17, 2018	8.070	8.180	8.070	8.110	5,797,369	+0.07(+0.87%)
Jan 16, 2018	8.280	8.290	7.900	8.040	984,944	-0.22(-2.66%)
Jan 12, 2018		8.260	8.260	8.260	0	+0.03(+0.36%)
Jan 11, 2018	8.150	8.280	8.050	8.230	6,177,497	+0.08(+0.98%)
Jan 10, 2018	8.200	8.250	7.930	8.150	551,214	-0.07(-0.85%)
Jan 09, 2018	8.350	8.350	8.190	8.220	1,282,453	-0.13(-1.56%)
Jan 08, 2018	8.510	8.750	7.950	8.350	2,849,612	-0.17(-2.00%)
Jan 05, 2018	8.520	8.600	8.490	8.520	858,069	-0.03(-0.35%)
Jan 04, 2018	8.430	8.610	8.420	8.550	1,837,701	+0.12(+1.42%)
Jan 03, 2018	8.560	8.600	8.430	8.430	1,081,081	-0.27(-3.10%)
Jan 02, 2018	8.850	8.910	8.430	8.700	1,307,499	-0.10(-1.14%)
Dec 29, 2017		8.800	8.800	8.800	0	+0.09(+1.03%)
Dec 28, 2017	8.785	8.785	8.595	8.710	1,096,961	-0.04(-0.46%)
Dec 27, 2017	8.650	8.900	8.650	8.750	705,214	+0.10(+1.16%)
Dec 26, 2017	8.460	8.750	8.366	8.650	2,435,249	+0.19(+2.25%)
Dec 22, 2017	8.600	8.700	8.230	8.460	1,710,464	-0.14(-1.63%)
Dec 21, 2017	9.020	9.140	8.510	8.600	2,984,222	+0.24(+2.87%)
Dec 20, 2017	8.350	8.570	8.350	8.360	430,003	-0.05(-0.59%)
Dec 19, 2017	8.450	8.900	8.300	8.410	642,664	-0.09(-1.06%)
Dec 18, 2017	8.060	8.650	8.010	8.500	3,262,961	+0.59(+7.46%)
Dec 15, 2017	7.530	8.000	7.500	7.910	878,461	+0.38(+5.05%)
Dec 14, 2017	7.200	7.540	7.200	7.530	1,132,233	+0.29(+4.01%)
Dec 13, 2017	7.320	7.340	7.200	7.240	548,444	-0.07(-0.96%)
Dec 12, 2017	7.070	7.360	7.070	7.310	1,640,125	+0.23(+3.25%)
Dec 11, 2017	7.160	7.300	6.950	7.080	760,693	-0.16(-2.21%)
Dec 08, 2017	7.500	7.540	7.130	7.240	1,974,116	-0.26(-3.47%)
Dec 07, 2017	8.200	8.450	6.090	7.500	8,403,024	+1.45(+23.97%)
Dec 06, 2017	6.250	6.250	6.000	6.050	571,469	-0.19(-3.04%)
Dec 05, 2017	6.280	6.300	6.230	6.240	702,206	-0.06(-0.95%)
Dec 04, 2017	6.400	6.500	6.270	6.300	739,079	-0.10(-1.56%)
Dec 01, 2017	6.650	6.700	6.350	6.400	1,113,191	-0.29(-4.33%)
Nov 30, 2017	6.740	6.770	6.580	6.690	1,132,695	-0.04(-0.59%)
Nov 29, 2017	6.570	6.960	6.570	6.730	1,160,228	+0.60(+9.79%)
Nov 28, 2017	5.820	6.180	5.800	6.130	522,629	+0.33(+5.69%)
Nov 27, 2017	5.800	5.920	5.720	5.800	741,895	-0.07(-1.19%)
Nov 24, 2017	5.900	6.050	5.840	5.870	109,902	-0.03(-0.51%)
Nov 22, 2017	5.700	5.900	5.630	5.900	818,361	+0.25(+4.42%)
Nov 21, 2017	5.620	5.710	5.550	5.650	2,949,774	+0.00(+0.00%)
Nov 20, 2017	5.660	5.710	5.410	5.650	2,238,925	-0.11(-1.91%)
Nov 17, 2017	5.760	5.810	5.670	5.760	2,571,570	-0.02(-0.35%)
Nov 16, 2017	5.810	5.950	5.760	5.780	2,475,935	-0.06(-1.03%)
Nov 15, 2017	6.240	6.240	5.800	5.840	2,412,573	-0.36(-5.81%)
Nov 14, 2017	6.320	6.440	6.100	6.200	709,497	-0.10(-1.59%)
Nov 13, 2017	6.360	6.360	6.260	6.300	239,436	-0.10(-1.56%)
Nov 10, 2017	6.411	6.500	6.300	6.400	332,518	-0.02(-0.31%)
Nov 09, 2017	6.520	6.540	6.360	6.420	148,775	-0.13(-1.98%)
Nov 08, 2017	6.650	6.690	6.510	6.550	914,910	-0.08(-1.21%)
Nov 07, 2017	6.660	6.680	6.470	6.630	1,267,866	-0.07(-1.04%)
Nov 06, 2017	6.640	6.700	6.600	6.700	922,805	+0.10(+1.52%)
Nov 03, 2017	6.950	6.950	6.600	6.600	579,633	-0.35(-5.04%)
Nov 02, 2017	6.780	6.960	6.780	6.950	921,764	+0.17(+2.51%)

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.