Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	8.067	8.118	7.869	7.939	70,044,760	-0.10(-1.19%)
Jan 30, 2019	7.952	8.105	7.875	8.035	151,967,840	+0.71(+9.67%)
Jan 29, 2019	7.492	7.511	7.294	7.326	131,345,944	+0.18(+2.50%)
Jan 28, 2019	7.460	7.537	7.071	7.148	235,340,416	-1.57(-18.01%)
Jan 25, 2019	9.687	9.860	8.201	8.717	246,775,168	-0.77(-8.08%)
Jan 24, 2019	9.388	9.547	9.381	9.483	39,169,396	+0.07(+0.75%)
Jan 23, 2019	9.324	9.439	9.279	9.413	31,177,716	+0.19(+2.08%)
Jan 22, 2019	9.254	9.285	9.135	9.222	44,449,908	-0.10(-1.10%)
Jan 18, 2019	9.381	9.388	9.228	9.324	37,884,672	+0.09(+0.97%)
Jan 17, 2019	8.954	9.336	8.947	9.234	46,291,660	+0.23(+2.55%)
Jan 16, 2019	8.992	9.037	8.954	9.005	26,608,144	+0.03(+0.36%)
Jan 15, 2019	9.100	9.100	8.877	8.973	29,917,974	-0.04(-0.50%)
Jan 14, 2019	8.877	9.075	8.871	9.017	22,232,376	+0.01(+0.14%)
Jan 11, 2019	9.075	9.094	8.970	9.005	27,340,992	-0.19(-2.01%)
Jan 10, 2019	9.094	9.190	9.017	9.190	29,266,480	-0.07(-0.76%)
Jan 09, 2019	9.260	9.356	9.209	9.260	43,021,252	+0.29(+3.20%)
Jan 08, 2019	8.896	9.030	8.839	8.973	31,763,212	+0.15(+1.66%)
Jan 07, 2019	9.081	9.113	8.807	8.826	41,032,900	-0.12(-1.36%)
Jan 04, 2019	8.520	8.992	8.513	8.947	67,192,216	+0.76(+9.28%)
Jan 03, 2019	8.526	8.539	8.181	8.188	43,352,896	-0.41(-4.75%)
Jan 02, 2019	8.258	8.603	8.245	8.596	34,662,464	+0.18(+2.12%)
Dec 31, 2018	8.405	8.462	8.325	8.418	15,042,144	+0.11(+1.31%)
Dec 28, 2018	8.328	8.398	8.245	8.309	21,589,266	+0.02(+0.23%)
Dec 27, 2018	8.105	8.290	8.073	8.290	29,226,290	-0.05(-0.61%)
Dec 26, 2018	8.092	8.341	8.009	8.341	25,991,402	+0.30(+3.73%)
Dec 24, 2018	8.181	8.315	8.035	8.041	17,587,690	-0.19(-2.33%)
Dec 21, 2018	8.354	8.443	8.188	8.232	34,089,624	-0.03(-0.31%)
Dec 20, 2018	8.379	8.456	8.149	8.258	44,516,088	+0.13(+1.65%)
Dec 19, 2018	8.532	8.615	8.054	8.124	50,169,520	-0.29(-3.49%)
Dec 18, 2018	8.418	8.523	8.347	8.418	31,348,560	+0.10(+1.23%)
Dec 17, 2018	8.373	8.552	8.264	8.315	34,544,888	+0.04(+0.54%)
Dec 14, 2018	8.149	8.373	8.134	8.271	36,897,640	-0.05(-0.61%)
Dec 13, 2018	8.379	8.398	8.236	8.322	26,970,654	+0.01(+0.15%)
Dec 12, 2018	8.443	8.481	8.290	8.309	28,339,366	+0.01(+0.08%)
Dec 11, 2018	8.411	8.437	8.156	8.303	42,739,764	+0.10(+1.17%)
Dec 10, 2018	8.252	8.322	8.111	8.207	34,758,780	-0.18(-2.13%)
Dec 07, 2018	8.654	8.762	8.335	8.386	39,136,996	-0.25(-2.88%)
Dec 06, 2018	8.322	8.654	8.264	8.634	56,058,756	-0.04(-0.51%)
Dec 04, 2018	8.954	9.049	8.644	8.679	41,590,720	-0.31(-3.41%)
Dec 03, 2018	9.075	9.113	8.896	8.985	33,515,580	+0.24(+2.77%)
Nov 30, 2018	8.609	8.848	8.545	8.743	36,751,748	+0.15(+1.71%)
Nov 29, 2018	8.638	8.673	8.440	8.596	45,150,008	-0.03(-0.37%)
Nov 28, 2018	8.405	8.660	8.252	8.628	38,220,928	+0.40(+4.89%)
Nov 27, 2018	8.086	8.258	8.009	8.226	41,993,300	+0.09(+1.10%)
Nov 26, 2018	8.137	8.392	8.073	8.137	48,959,316	-0.33(-3.85%)
Nov 23, 2018	8.717	8.724	8.379	8.462	47,798,588	-0.70(-7.60%)
Nov 21, 2018		9.158	9.158	9.158	0	+0.18(+1.99%)
Nov 20, 2018	9.202	9.202	8.794	8.979	31,010,288	-0.41(-4.42%)
Nov 19, 2018	9.445	9.458	9.260	9.394	22,658,400	-0.16(-1.67%)
Nov 16, 2018	9.458	9.595	9.375	9.553	25,805,986	+0.03(+0.27%)
Nov 15, 2018	9.266	9.566	9.260	9.528	23,136,820	+0.26(+2.75%)
Nov 14, 2018	9.298	9.407	9.081	9.273	36,422,484	-0.04(-0.48%)
Nov 13, 2018	9.158	9.407	9.068	9.317	37,380,408	+0.09(+0.97%)
Nov 12, 2018	9.368	9.381	9.190	9.228	29,208,314	-0.09(-0.96%)
Nov 09, 2018	9.592	9.598	9.177	9.317	55,503,388	-0.36(-3.76%)
Nov 08, 2018	9.860	9.975	9.624	9.681	21,685,676	-0.10(-0.98%)
Nov 07, 2018	9.796	9.841	9.668	9.777	17,625,166	+0.02(+0.20%)
Nov 06, 2018	9.790	9.853	9.649	9.758	19,873,642	-0.07(-0.71%)
Nov 05, 2018	9.898	9.975	9.754	9.828	21,140,766	-0.03(-0.32%)
Nov 02, 2018	9.975	10.16	9.707	9.860	30,731,762	-0.04(-0.45%)

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.