Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.289	8.390	8.094	8.308	8,203,419	+0.23(+2.79%)
Dec 28, 2018	8.311	8.482	7.864	8.082	6,950,091	-0.05(-0.66%)
Dec 27, 2018	7.630	8.160	7.184	8.136	7,423,808	+0.19(+2.45%)
Dec 26, 2018	6.900	7.953	6.768	7.941	11,075,967	+1.20(+17.82%)
Dec 24, 2018	7.113	7.387	6.740	6.740	5,224,078	-0.57(-7.83%)
Dec 21, 2018	8.106	8.358	7.226	7.313	10,917,772	-0.77(-9.55%)
Dec 20, 2018	8.421	8.676	7.718	8.085	9,036,285	-0.47(-5.48%)
Dec 19, 2018	9.053	9.527	8.247	8.554	7,856,682	-0.53(-5.79%)
Dec 18, 2018	9.110	9.310	8.866	9.080	3,865,204	+0.20(+2.27%)
Dec 17, 2018	9.370	9.560	8.648	8.879	6,379,760	-0.60(-6.28%)
Dec 14, 2018	9.872	10.02	9.448	9.474	3,472,487	-0.76(-7.39%)
Dec 13, 2018	10.35	10.55	10.06	10.23	2,916,787	+0.04(+0.36%)
Dec 12, 2018	10.46	10.65	10.17	10.19	3,453,570	+0.24(+2.40%)
Dec 11, 2018	10.42	10.44	9.717	9.954	4,506,141	+0.03(+0.29%)
Dec 10, 2018	9.403	10.02	9.202	9.925	5,831,027	+0.42(+4.38%)
Dec 07, 2018	10.49	10.64	9.397	9.509	6,285,059	-1.13(-10.64%)
Dec 06, 2018	9.846	10.64	9.684	10.64	6,963,105	+0.07(+0.62%)
Dec 04, 2018	11.77	11.77	10.52	10.58	4,630,665	-1.39(-11.62%)
Dec 03, 2018	12.12	12.12	11.59	11.97	4,954,034	+0.73(+6.53%)
Nov 30, 2018	10.94	11.24	10.79	11.23	3,003,896	+0.32(+2.92%)
Nov 29, 2018	11.15	11.18	10.74	10.91	3,577,573	-0.31(-2.75%)
Nov 28, 2018	10.41	11.23	10.36	11.22	5,305,949	+1.05(+10.30%)
Nov 27, 2018	9.862	10.22	9.725	10.17	2,656,923	+0.07(+0.68%)
Nov 26, 2018	9.872	10.11	9.694	10.11	3,699,703	+0.64(+6.79%)
Nov 23, 2018	9.412	9.797	9.386	9.464	1,496,832	-0.27(-2.76%)
Nov 21, 2018		9.733	9.733	9.733	0	+0.17(+1.83%)
Nov 20, 2018	9.358	9.936	9.158	9.558	5,558,170	-0.65(-6.35%)
Nov 19, 2018	11.34	11.38	10.12	10.21	6,039,315	-1.32(-11.46%)
Nov 16, 2018	11.15	11.72	11.11	11.53	3,145,087	-0.04(-0.37%)
Nov 15, 2018	10.86	11.65	10.63	11.57	4,288,942	+0.80(+7.45%)
Nov 14, 2018	11.53	11.61	10.61	10.77	2,949,281	-0.42(-3.75%)
Nov 13, 2018	11.22	11.75	11.08	11.19	2,443,653	+0.04(+0.32%)
Nov 12, 2018	12.10	12.17	11.10	11.15	4,015,798	-1.33(-10.67%)
Nov 09, 2018	12.76	12.83	12.14	12.48	2,449,362	-0.63(-4.84%)
Nov 08, 2018	13.03	13.20	12.91	13.12	2,012,886	-0.04(-0.33%)
Nov 07, 2018	12.55	13.18	12.49	13.16	3,446,684	+1.04(+8.58%)
Nov 06, 2018	11.86	12.28	11.84	12.12	1,809,356	+0.20(+1.66%)
Nov 05, 2018	11.92	11.96	11.39	11.92	1,648,869	-0.03(-0.26%)
Nov 02, 2018	12.31	12.62	11.63	11.96	4,738,094	-0.75(-5.88%)
Nov 01, 2018	12.34	12.71	12.00	12.70	3,086,513	+0.45(+3.71%)
Oct 31, 2018	11.95	12.54	11.95	12.25	4,216,443	+0.82(+7.17%)
Oct 30, 2018	10.99	11.56	10.76	11.43	3,682,555	+0.35(+3.16%)
Oct 29, 2018	12.17	12.40	10.39	11.08	5,339,129	-0.58(-4.96%)
Oct 26, 2018	11.43	12.32	11.16	11.66	5,518,738	-0.73(-5.91%)
Oct 25, 2018	11.79	12.60	11.68	12.39	3,959,127	+1.09(+9.66%)
Oct 24, 2018	12.92	13.00	11.24	11.30	5,482,284	-1.73(-13.25%)
Oct 23, 2018	12.41	13.22	11.95	13.02	4,283,887	-0.14(-1.10%)
Oct 22, 2018	13.06	13.41	12.80	13.17	2,768,383	+0.31(+2.39%)
Oct 19, 2018	13.10	13.50	12.71	12.86	3,955,403	+0.00(+0.00%)
Oct 18, 2018	13.49	13.51	12.63	12.86	2,638,937	-0.85(-6.18%)
Oct 17, 2018	13.92	13.96	13.31	13.71	2,392,814	-0.42(-2.95%)
Oct 16, 2018	13.21	13.98	13.13	14.12	3,529,199	+1.38(+10.87%)
Oct 15, 2018	13.24	13.26	12.70	12.74	2,550,498	-0.65(-4.88%)
Oct 12, 2018	13.24	13.50	12.65	13.39	4,917,141	+1.14(+9.32%)
Oct 11, 2018	12.67	13.23	11.92	12.25	4,847,548	-0.56(-4.34%)
Oct 10, 2018	14.60	14.60	12.70	12.80	6,910,936	-2.06(-13.84%)
Oct 09, 2018	14.71	15.11	14.59	14.86	1,686,468	+0.15(+1.00%)
Oct 08, 2018	15.05	15.15	14.21	14.71	3,402,915	-0.52(-3.38%)
Oct 05, 2018	15.82	15.93	14.79	15.23	3,398,822	-0.63(-3.96%)
Oct 04, 2018	16.55	16.55	15.52	15.86	4,236,578	-0.87(-5.20%)
Oct 03, 2018	16.77	16.96	16.66	16.73	1,449,738	+0.15(+0.91%)
Oct 02, 2018	16.55	16.86	16.39	16.58	1,219,555	-0.01(-0.04%)

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.