Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	8.223	8.229	7.925	8.026	43,401,092	+0.06(+0.77%)
Jan 30, 2018	8.008	8.026	7.904	7.965	35,674,260	-0.04(-0.46%)
Jan 29, 2018	8.100	8.118	7.953	8.002	24,478,064	-0.04(-0.46%)
Jan 26, 2018	7.990	8.088	7.904	8.039	47,005,780	+0.10(+1.24%)
Jan 25, 2018	8.137	8.142	7.916	7.940	43,405,312	-0.14(-1.74%)
Jan 24, 2018	7.965	8.158	7.873	8.081	59,149,428	+0.29(+3.78%)
Jan 23, 2018	7.842	7.864	7.714	7.787	80,285,472	-0.38(-4.65%)
Jan 22, 2018	8.143	8.167	8.063	8.167	32,232,678	-0.02(-0.30%)
Jan 19, 2018	8.216	8.235	8.109	8.192	42,750,788	+0.01(+0.07%)
Jan 18, 2018	8.229	8.272	8.118	8.186	42,822,952	+0.00(+0.00%)
Jan 17, 2018	8.106	8.192	8.094	8.186	47,928,116	+0.11(+1.37%)
Jan 16, 2018	8.143	8.161	8.017	8.075	66,575,856	-0.22(-2.66%)
Jan 12, 2018		8.296	8.296	8.296	0	+0.05(+0.59%)
Jan 11, 2018	8.100	8.253	8.094	8.247	24,481,030	+0.18(+2.28%)
Jan 10, 2018				8.063	26,507,528	-0.06(-0.68%)
Jan 09, 2018	8.216	8.229	8.081	8.118	50,891,744	-0.05(-0.60%)
Jan 08, 2018	8.131	8.167	8.081	8.167	28,552,218	+0.14(+1.76%)
Jan 05, 2018	7.848	8.026	7.806	8.026	32,688,218	+0.16(+2.03%)
Jan 04, 2018	7.990	8.026	7.861	7.867	35,929,284	-0.01(-0.16%)
Jan 03, 2018	7.848	7.891	7.775	7.879	33,350,114	+0.05(+0.63%)
Jan 02, 2018	7.695	7.845	7.671	7.830	31,295,420	+0.33(+4.42%)
Dec 29, 2017		7.499	7.499	7.499	0	+0.03(+0.41%)
Dec 28, 2017	7.438	7.481	7.419	7.468	20,320,264	+0.12(+1.58%)
Dec 27, 2017	7.413	7.425	7.346	7.352	19,758,406	-0.06(-0.74%)
Dec 26, 2017	7.297	7.425	7.248	7.407	26,278,552	+0.10(+1.34%)
Dec 22, 2017	7.358	7.376	7.278	7.309	19,346,096	-0.00(-0.03%)
Dec 21, 2017	7.244	7.329	7.214	7.311	37,710,280	+0.11(+1.52%)
Dec 20, 2017	7.104	7.244	7.092	7.202	45,767,936	+0.19(+2.68%)
Dec 19, 2017	6.989	7.038	6.947	7.013	29,168,540	+0.01(+0.09%)
Dec 18, 2017	6.922	7.026	6.904	7.007	38,123,300	+0.23(+3.40%)
Dec 15, 2017	6.710	6.844	6.692	6.777	50,390,260	+0.17(+2.57%)
Dec 14, 2017	6.577	6.655	6.571	6.607	35,271,384	-0.05(-0.82%)
Dec 13, 2017	6.649	6.686	6.592	6.662	41,914,444	-0.05(-0.72%)
Dec 12, 2017	6.455	6.710	6.455	6.710	48,872,228	+0.13(+2.03%)
Dec 11, 2017	6.583	6.637	6.552	6.577	31,022,090	+0.04(+0.56%)
Dec 08, 2017	6.583	6.607	6.492	6.540	37,850,776	+0.02(+0.37%)
Dec 07, 2017	6.413	6.528	6.401	6.516	32,995,160	-0.16(-2.36%)
Dec 06, 2017	6.680	6.728	6.601	6.674	37,107,248	-0.04(-0.63%)
Dec 05, 2017	6.804	6.959	6.716	6.716	51,366,044	-0.15(-2.21%)
Dec 04, 2017	6.765	6.922	6.753	6.868	72,120,264	+0.25(+3.85%)
Dec 01, 2017	6.564	6.695	6.522	6.613	40,257,652	+0.12(+1.87%)
Nov 30, 2017	6.662	6.680	6.449	6.492	50,140,624	-0.19(-2.82%)
Nov 29, 2017	6.819	6.862	6.674	6.680	47,105,652	-0.19(-2.82%)
Nov 28, 2017	6.698	6.929	6.674	6.874	77,512,504	+0.25(+3.85%)
Nov 27, 2017	6.680	6.686	6.598	6.619	24,995,640	-0.04(-0.64%)
Nov 24, 2017	6.637	6.753	6.625	6.662	24,782,736	+0.13(+1.95%)
Nov 22, 2017	6.443	6.577	6.431	6.534	54,192,068	+0.19(+2.96%)
Nov 21, 2017	6.237	6.370	6.219	6.346	53,523,364	+0.21(+3.36%)
Nov 20, 2017	6.188	6.188	6.031	6.140	36,440,652	+0.01(+0.10%)
Nov 17, 2017	6.025	6.176	5.982	6.134	29,324,380	+0.08(+1.40%)
Nov 16, 2017	6.031	6.067	5.934	6.049	36,093,756	+0.07(+1.12%)
Nov 15, 2017	5.812	5.988	5.782	5.982	39,766,424	+0.05(+0.92%)
Nov 14, 2017	6.061	6.094	5.849	5.927	55,447,456	-0.20(-3.27%)
Nov 13, 2017	6.031	6.182	6.018	6.128	31,514,048	+0.02(+0.30%)
Nov 10, 2017	6.085	6.134	6.012	6.109	36,163,888	-0.04(-0.59%)
Nov 09, 2017	6.164	6.207	6.085	6.146	30,843,478	-0.16(-2.50%)
Nov 08, 2017	6.328	6.334	6.219	6.304	29,897,664	+0.04(+0.68%)
Nov 07, 2017	6.334	6.352	6.207	6.261	42,650,440	-0.13(-1.99%)
Nov 06, 2017	6.267	6.395	6.261	6.389	50,332,520	+0.27(+4.36%)
Nov 03, 2017	6.182	6.200	6.037	6.122	51,223,192	-0.10(-1.66%)
Nov 02, 2017	6.112	6.225	6.049	6.225	39,794,612	+0.13(+2.19%)

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.