Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.597	8.699	8.575	8.699	130,289	+0.15(+1.71%)
Jun 27, 2019	8.604	8.626	8.516	8.553	246,841	-0.04(-0.42%)
Jun 26, 2019	8.465	8.589	8.465	8.589	167,086	+0.20(+2.35%)
Jun 25, 2019	8.444	8.495	8.378	8.392	163,793	-0.09(-1.12%)
Jun 24, 2019	8.531	8.553	8.451	8.487	143,169	-0.04(-0.51%)
Jun 21, 2019	8.487	8.560	8.480	8.531	92,710	+0.07(+0.86%)
Jun 20, 2019	8.407	8.518	8.392	8.458	201,182	+0.12(+1.49%)
Jun 19, 2019	8.334	8.349	8.276	8.334	88,314	+0.01(+0.18%)
Jun 18, 2019	8.247	8.356	8.247	8.320	129,021	+0.08(+0.97%)
Jun 17, 2019	8.137	8.269	8.137	8.239	135,382	+0.07(+0.80%)
Jun 14, 2019	8.225	8.227	8.166	8.174	86,127	-0.04(-0.44%)
Jun 13, 2019	8.254	8.283	8.210	8.210	112,676	+0.01(+0.16%)
Jun 12, 2019	8.226	8.241	8.168	8.197	155,386	-0.07(-0.88%)
Jun 11, 2019	8.277	8.328	8.270	8.270	164,018	+0.01(+0.09%)
Jun 10, 2019	8.248	8.292	8.205	8.263	166,073	+0.05(+0.62%)
Jun 07, 2019	8.161	8.248	8.161	8.212	167,783	+0.07(+0.80%)
Jun 06, 2019	8.147	8.190	8.110	8.147	322,379	+0.02(+0.27%)
Jun 05, 2019	8.234	8.241	8.125	8.125	165,856	-0.12(-1.41%)
Jun 04, 2019	8.176	8.248	8.161	8.241	86,696	+0.13(+1.61%)
Jun 03, 2019	8.096	8.176	8.089	8.110	134,625	+0.04(+0.54%)
May 31, 2019	8.060	8.110	7.987	8.067	192,363	-0.07(-0.80%)
May 30, 2019	8.205	8.212	8.082	8.132	143,819	-0.04(-0.44%)
May 29, 2019	8.154	8.205	8.045	8.168	202,253	-0.06(-0.70%)
May 28, 2019	8.292	8.357	8.226	8.226	157,905	-0.06(-0.70%)
May 24, 2019	8.335	8.357	8.263	8.284	95,146	-0.02(-0.26%)
May 23, 2019	8.393	8.400	8.255	8.306	170,764	-0.21(-2.47%)
May 22, 2019	8.617	8.661	8.516	8.516	57,479	-0.12(-1.42%)
May 21, 2019	8.552	8.675	8.552	8.639	75,376	+0.09(+1.02%)
May 20, 2019	8.552	8.603	8.538	8.552	86,999	-0.01(-0.08%)
May 17, 2019	8.588	8.624	8.538	8.559	104,398	-0.06(-0.67%)
May 16, 2019	8.574	8.639	8.559	8.617	164,315	+0.04(+0.51%)
May 15, 2019	8.552	8.588	8.451	8.574	122,785	+0.00(+0.00%)
May 14, 2019	8.473	8.574	8.473	8.574	109,256	+0.17(+2.05%)
May 13, 2019	8.452	8.488	8.380	8.402	144,678	-0.10(-1.18%)
May 10, 2019	8.459	8.546	8.387	8.503	126,227	+0.02(+0.25%)
May 09, 2019	8.524	8.538	8.409	8.481	145,044	-0.09(-1.09%)
May 08, 2019	8.539	8.582	8.510	8.575	200,958	+0.03(+0.34%)
May 07, 2019	8.618	8.654	8.481	8.546	205,053	-0.11(-1.25%)
May 06, 2019	8.603	8.697	8.567	8.654	103,933	-0.03(-0.33%)
May 03, 2019	8.625	8.704	8.618	8.682	110,379	+0.11(+1.26%)
May 02, 2019	8.675	8.697	8.553	8.575	162,443	-0.14(-1.65%)
May 01, 2019	8.812	8.819	8.682	8.718	136,873	-0.06(-0.74%)
Apr 30, 2019	8.884	8.884	8.769	8.783	152,987	-0.04(-0.49%)
Apr 29, 2019	8.805	8.855	8.789	8.826	107,997	+0.00(+0.00%)
Apr 26, 2019	8.884	8.898	8.766	8.826	148,052	-0.10(-1.13%)
Apr 25, 2019	8.970	8.970	8.855	8.927	136,945	-0.03(-0.32%)
Apr 24, 2019	9.028	9.058	8.946	8.956	191,474	-0.08(-0.88%)
Apr 23, 2019	9.056	9.082	9.008	9.035	125,351	-0.01(-0.08%)
Apr 22, 2019	8.905	9.049	8.905	9.042	207,885	+0.16(+1.78%)
Apr 18, 2019	8.891	8.913	8.849	8.884	156,949	+0.01(+0.16%)
Apr 17, 2019	8.905	8.913	8.841	8.869	89,782	+0.00(+0.00%)
Apr 16, 2019	8.826	8.869	8.784	8.869	129,845	+0.05(+0.57%)
Apr 15, 2019	8.855	8.869	8.783	8.819	115,798	-0.04(-0.41%)
Apr 12, 2019	8.905	8.913	8.826	8.855	205,466	+0.06(+0.72%)
Apr 11, 2019	8.792	8.856	8.756	8.792	113,370	-0.04(-0.40%)
Apr 10, 2019	8.785	8.849	8.785	8.828	107,162	+0.06(+0.65%)
Apr 09, 2019	8.813	8.815	8.756	8.771	139,371	-0.06(-0.65%)
Apr 08, 2019	8.799	8.864	8.785	8.828	111,985	+0.06(+0.65%)
Apr 05, 2019	8.671	8.791	8.668	8.771	110,100	+0.11(+1.32%)
Apr 04, 2019	8.606	8.674	8.583	8.656	122,645	+0.06(+0.75%)
Apr 03, 2019	8.713	8.713	8.556	8.592	187,062	-0.11(-1.23%)
Apr 02, 2019	8.699	8.735	8.646	8.699	121,738	+0.00(+0.00%)

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.