Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.253	8.270	8.115	8.270	176,321	+0.10(+1.20%)
Dec 28, 2018	8.204	8.245	8.156	8.172	80,926	-0.01(-0.10%)
Dec 27, 2018	8.351	8.351	8.180	8.180	87,580	-0.13(-1.57%)
Dec 26, 2018	8.351	8.400	8.286	8.310	49,414	-0.04(-0.49%)
Dec 24, 2018	8.319	8.359	8.253	8.351	28,201	+0.04(+0.49%)
Dec 21, 2018	8.310	8.310	8.286	8.310	25,136	+0.02(+0.30%)
Dec 20, 2018	8.327	8.327	8.286	8.286	19,955	-0.04(-0.49%)
Dec 19, 2018	8.319	8.441	8.294	8.327	37,591	+0.02(+0.22%)
Dec 18, 2018	8.294	8.318	8.265	8.309	14,747	+0.03(+0.37%)
Dec 17, 2018	8.262	8.327	8.262	8.278	26,108	-0.03(-0.39%)
Dec 14, 2018	8.335	8.335	8.278	8.310	33,474	-0.03(-0.39%)
Dec 13, 2018	8.384	8.392	8.332	8.343	35,155	-0.00(-0.02%)
Dec 12, 2018	8.393	8.397	8.337	8.345	40,452	-0.04(-0.48%)
Dec 11, 2018	8.409	8.428	8.313	8.385	66,067	-0.02(-0.19%)
Dec 10, 2018	8.361	8.417	8.361	8.401	23,144	+0.04(+0.48%)
Dec 07, 2018	8.353	8.385	8.313	8.361	35,190	+0.04(+0.49%)
Dec 06, 2018	8.321	8.353	8.321	8.321	29,160	+0.02(+0.29%)
Dec 04, 2018	8.264	8.345	8.264	8.296	27,879	+0.05(+0.59%)
Dec 03, 2018	8.240	8.280	8.232	8.248	54,637	+0.01(+0.10%)
Nov 30, 2018	8.208	8.248	8.208	8.240	23,914	+0.02(+0.29%)
Nov 29, 2018	8.216	8.256	8.216	8.216	20,283	+0.04(+0.49%)
Nov 28, 2018	8.183	8.216	8.175	8.175	32,488	-0.02(-0.30%)
Nov 27, 2018	8.224	8.224	8.200	8.200	17,909	-0.04(-0.49%)
Nov 26, 2018	8.191	8.240	8.191	8.240	8,309	+0.05(+0.59%)
Nov 23, 2018	8.200	8.208	8.175	8.191	7,186	+0.02(+0.30%)
Nov 21, 2018		8.167	8.167	8.167	0	-0.02(-0.30%)
Nov 20, 2018	8.183	8.232	8.175	8.191	25,277	-0.02(-0.29%)
Nov 19, 2018	8.280	8.337	8.208	8.216	46,043	-0.03(-0.39%)
Nov 16, 2018	8.280	8.304	8.248	8.248	30,605	-0.02(-0.29%)
Nov 15, 2018	8.296	8.313	8.272	8.272	23,408	-0.02(-0.19%)
Nov 14, 2018	8.304	8.304	8.280	8.288	18,498	+0.01(+0.16%)
Nov 13, 2018	8.275	8.300	8.274	8.275	11,704	+0.04(+0.49%)
Nov 12, 2018	8.300	8.300	8.235	8.235	18,340	+0.01(+0.10%)
Nov 09, 2018	8.235	8.243	8.219	8.227	2,611	+0.02(+0.29%)
Nov 08, 2018	8.195	8.253	8.195	8.203	41,563	+0.00(+0.00%)
Nov 07, 2018	8.195	8.211	8.173	8.203	20,375	+0.03(+0.39%)
Nov 06, 2018	8.147	8.195	8.147	8.171	31,466	+0.02(+0.20%)
Nov 05, 2018	8.155	8.203	8.155	8.155	13,128	+0.01(+0.10%)
Nov 02, 2018	8.147	8.147	8.131	8.147	11,315	+0.02(+0.20%)
Nov 01, 2018	8.074	8.160	8.074	8.131	16,097	+0.02(+0.20%)
Oct 31, 2018	8.123	8.131	8.062	8.115	30,929	+0.00(+0.00%)
Oct 30, 2018	8.123	8.147	8.107	8.115	15,945	-0.03(-0.39%)
Oct 29, 2018	8.147	8.147	8.082	8.147	32,534	-0.02(-0.30%)
Oct 26, 2018	8.082	8.179	8.082	8.171	32,702	+0.04(+0.52%)
Oct 25, 2018	8.139	8.154	8.091	8.128	18,338	-0.01(-0.13%)
Oct 24, 2018	8.098	8.139	8.098	8.139	29,892	+0.06(+0.70%)
Oct 23, 2018	8.034	8.107	8.034	8.082	25,670	+0.03(+0.40%)
Oct 22, 2018	8.050	8.066	8.042	8.050	6,623	+0.02(+0.20%)
Oct 19, 2018	8.050	8.074	8.034	8.034	41,655	-0.01(-0.10%)
Oct 18, 2018	8.026	8.066	8.026	8.042	21,486	+0.01(+0.10%)
Oct 17, 2018	8.054	8.096	8.026	8.034	36,953	-0.02(-0.30%)
Oct 16, 2018	8.066	8.082	8.026	8.058	29,918	+0.02(+0.30%)
Oct 15, 2018	8.034	8.074	8.010	8.034	36,778	-0.02(-0.20%)
Oct 12, 2018	8.018	8.050	8.018	8.050	10,817	+0.00(+0.06%)
Oct 11, 2018	8.029	8.061	8.021	8.045	45,434	-0.01(-0.10%)
Oct 10, 2018	8.029	8.126	8.021	8.053	37,936	+0.01(+0.10%)
Oct 09, 2018	8.045	8.069	8.021	8.045	46,270	+0.01(+0.10%)
Oct 08, 2018	8.041	8.061	8.021	8.037	48,628	+0.02(+0.20%)
Oct 05, 2018	8.069	8.069	8.021	8.021	25,457	-0.06(-0.69%)
Oct 04, 2018	8.166	8.182	8.061	8.077	37,469	-0.10(-1.23%)
Oct 03, 2018	8.158	8.190	8.158	8.178	30,369	+0.00(+0.05%)
Oct 02, 2018	8.174	8.230	8.158	8.174	33,626	-0.02(-0.20%)

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.