Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.984	7.998	7.947	7.976	145,197	+0.03(+0.36%)
Dec 28, 2018	7.940	7.947	7.832	7.947	263,290	+0.08(+1.02%)
Dec 27, 2018	7.889	7.889	7.807	7.868	215,085	-0.02(-0.27%)
Dec 26, 2018	7.824	7.889	7.824	7.889	179,096	+0.05(+0.64%)
Dec 24, 2018	7.853	7.875	7.824	7.839	74,668	-0.04(-0.46%)
Dec 21, 2018	7.860	7.918	7.860	7.875	148,222	-0.02(-0.27%)
Dec 20, 2018	7.918	7.947	7.860	7.896	311,001	-0.03(-0.36%)
Dec 19, 2018	7.939	7.968	7.925	7.925	158,048	-0.02(-0.23%)
Dec 18, 2018	7.947	7.968	7.939	7.943	93,446	-0.00(-0.05%)
Dec 17, 2018	7.975	7.990	7.946	7.947	202,654	-0.04(-0.45%)
Dec 14, 2018	7.997	8.004	7.975	7.982	144,042	-0.01(-0.09%)
Dec 13, 2018	8.040	8.040	7.990	7.990	110,737	-0.02(-0.27%)
Dec 12, 2018	8.025	8.040	8.011	8.011	107,037	-0.01(-0.09%)
Dec 11, 2018	7.990	8.040	7.990	8.018	74,906	+0.03(+0.36%)
Dec 10, 2018	7.990	8.004	7.982	7.990	113,093	-0.01(-0.18%)
Dec 07, 2018	8.018	8.025	7.990	8.004	112,698	+0.00(+0.00%)
Dec 06, 2018	8.004	8.048	7.954	8.004	89,575	-0.00(-0.06%)
Dec 04, 2018	8.080	8.080	8.001	8.009	91,624	-0.06(-0.71%)
Dec 03, 2018	8.073	8.077	8.059	8.066	98,561	+0.01(+0.18%)
Nov 30, 2018	8.073	8.094	8.051	8.051	112,639	-0.02(-0.27%)
Nov 29, 2018	8.087	8.087	8.066	8.073	90,599	+0.01(+0.09%)
Nov 28, 2018	8.087	8.094	8.066	8.066	85,812	-0.01(-0.18%)
Nov 27, 2018	8.073	8.109	8.073	8.080	148,665	+0.00(+0.04%)
Nov 26, 2018	8.094	8.094	8.066	8.076	432,953	-0.00(-0.04%)
Nov 23, 2018	8.094	8.101	8.073	8.080	13,589	+0.03(+0.35%)
Nov 21, 2018		8.051	8.051	8.051	0	-0.01(-0.13%)
Nov 20, 2018	8.059	8.094	8.051	8.062	76,260	-0.03(-0.40%)
Nov 19, 2018	8.130	8.173	8.094	8.094	73,682	-0.06(-0.70%)
Nov 16, 2018	8.101	8.151	8.101	8.151	46,092	+0.05(+0.57%)
Nov 15, 2018	8.123	8.137	8.101	8.105	136,822	-0.04(-0.48%)
Nov 14, 2018	8.187	8.187	8.137	8.144	79,685	-0.03(-0.35%)
Nov 13, 2018	8.194	8.194	8.158	8.173	62,290	+0.02(+0.26%)
Nov 12, 2018	8.194	8.194	8.144	8.151	66,769	-0.01(-0.17%)
Nov 09, 2018	8.158	8.180	8.151	8.166	51,416	+0.01(+0.09%)
Nov 08, 2018	8.173	8.187	8.151	8.158	45,811	-0.04(-0.44%)
Nov 07, 2018	8.151	8.194	8.151	8.194	66,611	+0.03(+0.35%)
Nov 06, 2018	8.158	8.173	8.144	8.166	85,291	+0.02(+0.26%)
Nov 05, 2018	8.144	8.144	8.101	8.144	169,766	+0.02(+0.22%)
Nov 02, 2018	8.169	8.169	8.126	8.126	66,225	-0.02(-0.26%)
Nov 01, 2018	8.197	8.197	8.133	8.147	65,449	-0.02(-0.26%)
Oct 31, 2018	8.112	8.169	8.083	8.169	118,901	+0.03(+0.39%)
Oct 30, 2018	8.126	8.147	8.126	8.137	87,061	-0.02(-0.30%)
Oct 29, 2018	8.154	8.169	8.126	8.162	131,335	+0.04(+0.44%)
Oct 26, 2018	8.133	8.176	8.126	8.126	88,770	-0.03(-0.35%)
Oct 25, 2018	8.169	8.174	8.154	8.154	55,126	-0.02(-0.24%)
Oct 24, 2018	8.176	8.197	8.169	8.174	140,041	-0.01(-0.11%)
Oct 23, 2018	8.183	8.218	8.169	8.183	68,463	-0.01(-0.09%)
Oct 22, 2018	8.240	8.247	8.183	8.190	54,948	-0.04(-0.52%)
Oct 19, 2018	8.225	8.232	8.204	8.232	44,103	+0.01(+0.17%)
Oct 18, 2018	8.176	8.225	8.176	8.218	69,253	+0.01(+0.17%)
Oct 17, 2018	8.211	8.220	8.197	8.204	89,672	-0.01(-0.09%)
Oct 16, 2018	8.197	8.218	8.197	8.211	52,298	+0.00(+0.00%)
Oct 15, 2018	8.197	8.211	8.183	8.211	438,359	+0.02(+0.26%)
Oct 12, 2018	8.197	8.225	8.169	8.190	171,059	+0.01(+0.17%)
Oct 11, 2018	8.183	8.247	8.176	8.176	181,093	-0.06(-0.69%)
Oct 10, 2018	8.268	8.296	8.232	8.232	71,134	-0.07(-0.83%)
Oct 09, 2018	8.261	8.311	8.261	8.301	69,514	+0.02(+0.23%)
Oct 08, 2018	8.261	8.282	8.254	8.282	197,987	+0.02(+0.26%)
Oct 05, 2018	8.275	8.303	8.247	8.261	348,600	-0.01(-0.17%)
Oct 04, 2018	8.311	8.314	8.275	8.275	148,566	-0.04(-0.43%)
Oct 03, 2018	8.353	8.396	8.311	8.311	130,694	-0.04(-0.45%)
Oct 02, 2018	8.369	8.397	8.348	8.348	108,788	-0.02(-0.25%)

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.