Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	8.331	8.445	8.303	8.431	178,329	+0.12(+1.45%)
Jan 30, 2019	8.225	8.331	8.225	8.310	169,963	+0.11(+1.30%)
Jan 29, 2019	8.161	8.275	8.147	8.204	396,451	+0.09(+1.14%)
Jan 28, 2019	8.083	8.137	7.991	8.112	141,977	-0.08(-0.95%)
Jan 25, 2019	8.140	8.207	8.140	8.190	351,316	+0.10(+1.23%)
Jan 24, 2019	8.133	8.154	8.083	8.090	419,367	-0.05(-0.61%)
Jan 23, 2019	8.211	8.310	8.112	8.140	224,077	-0.09(-1.03%)
Jan 22, 2019	8.374	8.402	8.218	8.225	255,379	-0.21(-2.52%)
Jan 18, 2019	8.438	8.537	8.402	8.438	334,533	+0.07(+0.85%)
Jan 17, 2019	8.338	8.416	8.296	8.367	324,836	-0.01(-0.08%)
Jan 16, 2019	8.374	8.416	8.360	8.374	152,539	-0.08(-0.92%)
Jan 15, 2019	8.431	8.487	8.381	8.452	206,124	+0.01(+0.08%)
Jan 14, 2019	8.260	8.445	8.260	8.445	295,575	+0.14(+1.69%)
Jan 11, 2019	8.354	8.396	8.305	8.305	181,293	-0.08(-0.92%)
Jan 10, 2019	8.340	8.389	8.291	8.382	116,239	+0.01(+0.17%)
Jan 09, 2019	8.375	8.410	8.262	8.368	277,237	+0.12(+1.45%)
Jan 08, 2019	8.220	8.284	8.160	8.248	268,239	+0.11(+1.39%)
Jan 07, 2019	7.967	8.220	7.939	8.136	218,031	+0.22(+2.76%)
Jan 04, 2019	7.790	7.960	7.790	7.917	264,345	+0.23(+2.93%)
Jan 03, 2019	7.657	7.741	7.544	7.692	327,887	+0.08(+1.02%)
Jan 02, 2019	7.206	7.664	7.135	7.614	302,742	+0.25(+3.45%)
Dec 31, 2018	7.502	7.537	7.340	7.361	915,413	-0.11(-1.42%)
Dec 28, 2018	7.643	7.741	7.410	7.466	659,444	-0.16(-2.12%)
Dec 27, 2018	7.410	7.671	7.220	7.628	782,288	+0.13(+1.79%)
Dec 26, 2018	7.051	7.558	7.002	7.495	703,988	+0.44(+6.29%)
Dec 24, 2018	7.023	7.128	7.009	7.051	419,801	-0.03(-0.40%)
Dec 21, 2018	7.002	7.185	6.952	7.079	574,121	+0.08(+1.11%)
Dec 20, 2018	7.326	7.445	6.980	7.002	1,168,958	-0.43(-5.78%)
Dec 19, 2018	7.572	7.634	7.354	7.431	568,385	-0.07(-0.94%)
Dec 18, 2018	7.664	7.692	7.466	7.502	540,825	-0.19(-2.47%)
Dec 17, 2018	7.861	7.944	7.671	7.692	303,510	-0.23(-2.93%)
Dec 14, 2018	8.037	8.114	7.868	7.924	295,010	-0.19(-2.36%)
Dec 13, 2018	8.179	8.214	8.046	8.116	407,549	-0.08(-0.94%)
Dec 12, 2018	8.235	8.333	8.193	8.193	153,741	+0.00(+0.00%)
Dec 11, 2018	8.312	8.326	8.186	8.193	221,840	-0.03(-0.43%)
Dec 10, 2018	8.396	8.445	8.151	8.228	185,750	-0.22(-2.65%)
Dec 07, 2018	8.529	8.697	8.445	8.452	162,076	-0.01(-0.08%)
Dec 06, 2018	8.529	8.588	8.389	8.459	283,516	-0.27(-3.05%)
Dec 04, 2018	8.970	9.033	8.725	8.725	140,066	-0.24(-2.73%)
Dec 03, 2018	8.886	9.019	8.886	8.970	203,430	+0.24(+2.81%)
Nov 30, 2018	8.753	8.805	8.648	8.725	151,500	-0.04(-0.48%)
Nov 29, 2018	8.613	8.816	8.613	8.767	157,195	+0.15(+1.79%)
Nov 28, 2018	8.536	8.644	8.536	8.613	193,214	+0.06(+0.74%)
Nov 27, 2018	8.529	8.606	8.494	8.550	203,191	+0.01(+0.16%)
Nov 26, 2018	8.473	8.600	8.473	8.536	151,508	+0.10(+1.16%)
Nov 23, 2018	8.613	8.641	8.389	8.438	224,534	-0.28(-3.21%)
Nov 21, 2018		8.718	8.718	8.718	0	+0.16(+1.88%)
Nov 20, 2018	8.627	8.676	8.536	8.557	292,965	-0.20(-2.24%)
Nov 19, 2018	8.872	8.928	8.655	8.753	286,980	-0.14(-1.57%)
Nov 16, 2018	8.851	8.921	8.802	8.893	123,629	+0.09(+1.03%)
Nov 15, 2018	8.641	8.858	8.612	8.802	145,616	+0.15(+1.70%)
Nov 14, 2018	8.907	8.941	8.634	8.655	151,588	-0.17(-1.92%)
Nov 13, 2018	8.936	9.016	8.776	8.825	193,353	-0.10(-1.17%)
Nov 12, 2018	9.110	9.158	8.901	8.929	78,643	-0.13(-1.46%)
Nov 09, 2018	9.047	9.228	8.964	9.061	109,578	-0.10(-1.06%)
Nov 08, 2018	9.381	9.422	9.116	9.158	121,067	-0.22(-2.30%)
Nov 07, 2018	9.311	9.416	9.242	9.374	130,712	+0.14(+1.51%)
Nov 06, 2018	9.228	9.242	9.154	9.235	83,232	+0.06(+0.61%)
Nov 05, 2018	9.124	9.221	9.070	9.179	103,573	+0.13(+1.38%)
Nov 02, 2018	9.047	9.103	8.964	9.054	185,938	+0.06(+0.70%)

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.