Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.390	8.450	8.130	8.330	581,000	-0.03(-0.36%)
Jun 27, 2019	8.280	8.360	7.940	8.360	148,600	+0.10(+1.21%)
Jun 26, 2019	8.560	8.926	8.260	8.260	125,703	-0.29(-3.39%)
Jun 25, 2019	8.200	8.640	8.180	8.550	162,810	+0.45(+5.56%)
Jun 24, 2019	8.260	8.290	8.070	8.100	57,658	-0.18(-2.17%)
Jun 21, 2019	8.030	8.370	7.940	8.280	198,500	+0.18(+2.22%)
Jun 20, 2019	8.330	8.530	8.085	8.100	109,335	-0.23(-2.76%)
Jun 19, 2019	8.260	8.350	8.150	8.330	786,447	+0.05(+0.60%)
Jun 18, 2019	8.260	8.380	8.170	8.280	50,594	+0.08(+0.98%)
Jun 17, 2019	7.760	8.330	7.760	8.200	114,362	+0.47(+6.08%)
Jun 14, 2019	7.950	8.055	7.700	7.730	59,400	-0.22(-2.77%)
Jun 13, 2019	7.910	8.230	7.710	7.950	84,284	+0.08(+1.02%)
Jun 12, 2019	7.890	8.220	7.820	7.870	130,108	-0.03(-0.38%)
Jun 11, 2019	8.200	8.200	7.765	7.900	158,326	-0.06(-0.75%)
Jun 10, 2019	8.040	8.060	7.900	7.960	60,936	-0.05(-0.62%)
Jun 07, 2019	7.820	8.070	7.700	8.010	61,100	+0.21(+2.69%)
Jun 06, 2019	7.880	7.930	7.560	7.800	62,270	-0.09(-1.14%)
Jun 05, 2019	7.880	8.020	7.650	7.890	101,329	+0.04(+0.51%)
Jun 04, 2019	7.920	7.950	7.820	7.850	200,822	-0.01(-0.13%)
Jun 03, 2019	7.960	8.040	7.800	7.860	68,876	-0.08(-1.01%)
May 31, 2019	8.110	8.130	7.920	7.940	99,100	-0.25(-3.05%)
May 30, 2019	8.270	8.310	8.080	8.190	69,867	-0.14(-1.68%)
May 29, 2019	8.320	8.500	8.230	8.330	78,031	-0.05(-0.60%)
May 28, 2019	8.490	8.550	8.220	8.380	98,190	-0.12(-1.41%)
May 24, 2019	8.550	8.760	8.480	8.500	86,100	+0.08(+0.95%)
May 23, 2019	8.590	9.000	8.180	8.420	138,774	+0.14(+1.69%)
May 22, 2019	8.290	8.440	8.200	8.280	122,352	-0.01(-0.12%)
May 21, 2019	8.460	8.550	8.200	8.290	95,551	-0.12(-1.43%)
May 20, 2019	8.380	8.470	8.060	8.410	77,175	+0.01(+0.12%)
May 17, 2019	8.600	8.680	8.170	8.400	352,500	-0.27(-3.11%)
May 16, 2019	9.040	9.080	8.560	8.670	114,970	-0.33(-3.67%)
May 15, 2019	9.000	9.245	8.890	9.000	67,708	-0.07(-0.77%)
May 14, 2019	8.900	9.110	8.840	9.070	109,883	+0.22(+2.49%)
May 13, 2019	9.160	9.190	8.800	8.850	206,573	-0.42(-4.53%)
May 10, 2019	8.510	9.530	8.100	9.270	571,300	+0.30(+3.34%)
May 09, 2019	9.100	9.290	8.950	8.970	191,377	-0.24(-2.61%)
May 08, 2019	9.260	9.280	8.985	9.210	73,674	-0.06(-0.65%)
May 07, 2019	9.360	9.560	9.150	9.270	315,950	-0.17(-1.80%)
May 06, 2019	9.010	9.480	8.923	9.440	122,637	+0.28(+3.06%)
May 03, 2019	8.850	9.180	8.850	9.160	139,700	+0.33(+3.74%)
May 02, 2019	8.640	8.850	8.530	8.830	83,296	+0.17(+1.96%)
May 01, 2019	8.960	8.960	8.510	8.660	192,468	-0.23(-2.59%)
Apr 30, 2019	9.180	9.180	8.800	8.890	294,504	-0.30(-3.26%)
Apr 29, 2019	9.500	9.740	9.130	9.190	136,831	-0.26(-2.75%)
Apr 26, 2019	9.450	9.610	8.990	9.450	236,400	+0.11(+1.18%)
Apr 25, 2019	8.760	9.350	8.760	9.340	130,541	+0.52(+5.90%)
Apr 24, 2019	8.850	8.950	8.770	8.820	351,056	-0.04(-0.45%)
Apr 23, 2019	8.860	9.070	8.790	8.860	138,862	+0.01(+0.11%)
Apr 22, 2019	8.700	8.890	8.670	8.850	100,969	+0.11(+1.26%)
Apr 18, 2019	8.690	8.750	8.640	8.740	100,800	+0.06(+0.69%)
Apr 17, 2019	8.840	8.840	8.590	8.680	92,147	-0.17(-1.92%)
Apr 16, 2019	8.940	9.010	8.820	8.850	76,734	-0.03(-0.34%)
Apr 15, 2019	8.770	8.900	8.570	8.880	97,043	+0.11(+1.25%)
Apr 12, 2019	8.990	8.990	8.670	8.770	122,100	-0.18(-2.01%)
Apr 11, 2019	9.180	9.260	8.880	8.950	137,835	-0.22(-2.40%)
Apr 10, 2019	9.080	9.280	8.900	9.170	188,571	+0.10(+1.10%)
Apr 09, 2019	9.690	9.815	8.990	9.070	1,093,621	-0.70(-7.16%)
Apr 08, 2019	9.430	9.970	9.390	9.770	455,363	+0.30(+3.17%)
Apr 05, 2019	9.190	9.510	9.140	9.470	324,600	+0.30(+3.27%)
Apr 04, 2019	9.290	9.300	9.050	9.170	81,742	-0.11(-1.19%)
Apr 03, 2019	9.240	9.550	9.240	9.280	120,882	+0.08(+0.87%)
Apr 02, 2019	9.010	9.350	9.010	9.200	258,914	+0.17(+1.88%)

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.