Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.624	8.621	8.605	8.605	337	+0.21(+2.47%)
Sep 27, 2019	8.449	8.449	8.367	8.398	29,826	-0.04(-0.52%)
Sep 26, 2019	8.424	8.455	8.410	8.441	2,330	-0.03(-0.37%)
Sep 25, 2019	8.417	8.473	8.417	8.473	10,835	+0.05(+0.55%)
Sep 24, 2019	8.507	8.507	8.427	8.427	1,286	-0.15(-1.73%)
Sep 23, 2019	8.486	8.575	8.486	8.575	2,261	-0.06(-0.69%)
Sep 20, 2019	8.674	8.674	8.634	8.634	1,516	-0.13(-1.47%)
Sep 19, 2019	8.842	8.852	8.763	8.763	2,888	-0.04(-0.45%)
Sep 18, 2019	8.832	8.834	8.802	8.802	1,337	-0.04(-0.50%)
Sep 17, 2019	8.832	8.847	8.832	8.847	2,036	-0.16(-1.76%)
Sep 16, 2019	9.040	9.040	8.999	9.005	4,153	-0.02(-0.22%)
Sep 13, 2019	9.025	9.025	9.025	9.025	101	+0.05(+0.58%)
Sep 12, 2019	8.961	8.975	8.961	8.973	1,045	+0.02(+0.24%)
Sep 11, 2019	8.901	8.951	8.901	8.951	305	+0.07(+0.84%)
Sep 10, 2019	8.851	8.877	8.846	8.877	2,167	+0.14(+1.59%)
Sep 09, 2019	8.739	8.739	8.738	8.738	290	+0.05(+0.63%)
Sep 06, 2019	8.694	8.723	8.684	8.684	29,624	+0.07(+0.86%)
Sep 05, 2019	8.615	8.634	8.610	8.610	407	+0.15(+1.81%)
Sep 04, 2019	8.407	8.483	8.407	8.456	1,849	+0.09(+1.06%)
Sep 03, 2019	8.367	8.367	8.367	8.367	27	-0.12(-1.39%)
Aug 30, 2019	8.476	8.496	8.464	8.485	4,044	+0.05(+0.61%)
Aug 29, 2019	8.397	8.456	8.397	8.434	20,638	+0.13(+1.52%)
Aug 28, 2019	8.258	8.308	8.258	8.308	430	+0.05(+0.66%)
Aug 27, 2019	8.232	8.254	8.232	8.254	283	+0.02(+0.30%)
Aug 26, 2019	8.219	8.229	8.205	8.229	46,515	+0.01(+0.12%)
Aug 23, 2019	8.446	8.446	8.217	8.219	2,729	-0.20(-2.35%)
Aug 22, 2019	8.436	8.436	8.397	8.417	1,442	-0.04(-0.47%)
Aug 21, 2019	8.494	8.494	8.427	8.456	1,225	+0.03(+0.41%)
Aug 20, 2019	8.435	8.439	8.422	8.422	437	-0.08(-0.99%)
Aug 19, 2019	8.470	8.506	8.470	8.506	1,125	+0.06(+0.76%)
Aug 16, 2019	8.399	8.441	8.377	8.441	52,475	+0.08(+1.01%)
Aug 15, 2019	8.328	8.357	8.318	8.357	2,559	-0.05(-0.58%)
Aug 14, 2019	8.459	8.459	8.406	8.406	2,574	-0.31(-3.58%)
Aug 13, 2019	8.747	8.747	8.718	8.718	282	+0.04(+0.51%)
Aug 12, 2019	8.852	8.852	8.674	8.674	222	-0.18(-2.07%)
Aug 09, 2019	8.896	8.896	8.858	8.858	1,011	-0.07(-0.77%)
Aug 08, 2019	8.870	8.926	8.870	8.926	190	+0.18(+2.02%)
Aug 07, 2019	8.681	8.749	8.657	8.749	3,823	-0.04(-0.44%)
Aug 06, 2019	8.812	8.812	8.722	8.788	4,610	-0.04(-0.50%)
Aug 05, 2019	8.951	8.961	8.831	8.832	2,714	-0.29(-3.20%)
Aug 02, 2019	9.129	9.129	9.089	9.124	20,019	-0.09(-0.97%)
Aug 01, 2019	9.327	9.346	9.189	9.213	3,973	-0.01(-0.08%)
Jul 31, 2019	9.363	9.366	9.188	9.220	17,625	+0.04(+0.40%)
Jul 30, 2019	9.149	9.183	9.149	9.183	2,886	+0.05(+0.60%)
Jul 29, 2019	9.119	9.129	9.099	9.129	1,244	-0.06(-0.70%)
Jul 26, 2019	9.218	9.297	9.168	9.193	117,892	-0.02(-0.27%)
Jul 25, 2019	9.198	9.218	9.198	9.218	326	-0.01(-0.12%)
Jul 24, 2019	9.229	9.229	9.229	9.229	135	+0.02(+0.22%)
Jul 23, 2019	9.208	9.208	9.193	9.208	796	+0.04(+0.48%)
Jul 22, 2019	9.198	9.213	9.158	9.164	4,799	+0.04(+0.39%)
Jul 19, 2019	9.060	9.149	9.060	9.129	2,426	+0.06(+0.71%)
Jul 18, 2019	9.065	9.065	9.065	9.065	8	-0.01(-0.16%)
Jul 17, 2019	9.050	9.079	9.030	9.079	719	-0.04(-0.44%)
Jul 16, 2019	9.178	9.178	9.120	9.120	3,508	+0.04(+0.39%)
Jul 15, 2019	9.040	9.084	9.000	9.084	3,242	+0.00(+0.05%)
Jul 12, 2019	9.050	9.079	9.047	9.079	404	+0.11(+1.27%)
Jul 11, 2019	8.951	8.980	8.951	8.966	3,286	-0.01(-0.17%)
Jul 10, 2019	9.000	9.025	8.951	8.980	1,354	+0.01(+0.17%)
Jul 09, 2019	8.951	8.979	8.951	8.966	902	-0.17(-1.84%)
Jul 08, 2019	9.139	9.152	9.134	9.134	906	-0.08(-0.83%)
Jul 05, 2019	9.158	9.244	9.158	9.210	1,314	+0.00(+0.02%)
Jul 03, 2019	9.208	9.208	9.198	9.208	1,011	+0.09(+1.03%)
Jul 02, 2019	9.129	9.129	9.109	9.114	1,230	-0.08(-0.91%)

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.