Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.022	9.174	8.975	8.982	976,087	-0.03(-0.29%)
Dec 28, 2018	8.710	9.154	8.710	9.008	1,346,171	+0.32(+3.66%)
Dec 27, 2018	8.524	8.783	8.491	8.690	1,428,271	+0.13(+1.47%)
Dec 26, 2018	8.219	8.591	8.219	8.564	1,029,602	+0.34(+4.20%)
Dec 24, 2018	8.285	8.358	8.219	8.219	885,036	-0.15(-1.82%)
Dec 21, 2018	8.723	8.809	8.358	8.372	1,241,854	-0.34(-3.94%)
Dec 20, 2018	8.952	8.978	8.656	8.715	1,349,571	-0.26(-2.93%)
Dec 19, 2018	8.972	9.163	8.926	8.978	740,664	-0.09(-0.94%)
Dec 18, 2018	9.037	9.182	9.024	9.064	709,272	+0.06(+0.66%)
Dec 17, 2018	9.281	9.307	8.998	9.005	813,002	-0.30(-3.25%)
Dec 14, 2018	9.413	9.485	9.307	9.307	345,777	-0.22(-2.35%)
Dec 13, 2018	9.551	9.610	9.511	9.531	292,712	+0.01(+0.14%)
Dec 12, 2018	9.551	9.656	9.518	9.518	428,250	+0.03(+0.35%)
Dec 11, 2018	9.656	9.709	9.452	9.485	503,142	-0.12(-1.23%)
Dec 10, 2018	9.755	9.755	9.451	9.604	477,920	-0.18(-1.88%)
Dec 07, 2018	9.893	9.933	9.768	9.788	402,444	-0.15(-1.52%)
Dec 06, 2018	10.06	10.06	9.768	9.939	550,241	-0.22(-2.14%)
Dec 04, 2018	10.33	10.38	10.12	10.16	258,725	-0.22(-2.09%)
Dec 03, 2018	10.40	10.42	10.33	10.37	222,350	+0.11(+1.03%)
Nov 30, 2018	10.13	10.27	10.11	10.27	197,044	+0.11(+1.04%)
Nov 29, 2018	10.15	10.20	10.12	10.16	347,848	-0.02(-0.19%)
Nov 28, 2018	9.998	10.23	9.998	10.18	259,983	+0.20(+2.05%)
Nov 27, 2018	9.979	10.03	9.959	9.979	218,622	-0.03(-0.33%)
Nov 26, 2018	9.979	10.04	9.952	10.01	200,083	+0.07(+0.73%)
Nov 23, 2018	9.926	9.972	9.900	9.939	94,800	-0.01(-0.13%)
Nov 21, 2018		9.952	9.952	9.952	0	-0.02(-0.25%)
Nov 20, 2018	10.02	10.05	9.892	9.977	433,963	-0.20(-1.99%)
Nov 19, 2018	10.26	10.26	10.14	10.18	191,969	-0.07(-0.70%)
Nov 16, 2018	10.23	10.34	10.23	10.25	147,291	-0.03(-0.25%)
Nov 15, 2018	10.18	10.34	10.15	10.28	206,096	+0.03(+0.25%)
Nov 14, 2018	10.43	10.45	10.24	10.25	174,346	-0.11(-1.07%)
Nov 13, 2018	10.54	10.54	10.36	10.36	174,821	-0.18(-1.67%)
Nov 12, 2018	10.67	10.67	10.49	10.54	118,204	-0.14(-1.35%)
Nov 09, 2018	10.74	10.74	10.66	10.68	114,407	-0.10(-0.91%)
Nov 08, 2018	10.71	10.79	10.71	10.78	106,765	+0.07(+0.67%)
Nov 07, 2018	10.57	10.77	10.54	10.71	467,788	+0.22(+2.12%)
Nov 06, 2018	10.44	10.49	10.43	10.49	168,366	+0.04(+0.38%)
Nov 05, 2018	10.40	10.47	10.36	10.45	219,069	+0.08(+0.76%)
Nov 02, 2018	10.40	10.47	10.33	10.37	238,450	+0.06(+0.57%)
Nov 01, 2018	10.23	10.33	10.18	10.31	209,540	+0.15(+1.48%)
Oct 31, 2018	10.08	10.23	10.07	10.16	277,039	+0.19(+1.90%)
Oct 30, 2018	9.984	10.04	9.886	9.971	350,596	+0.01(+0.13%)
Oct 29, 2018	10.18	10.26	9.912	9.957	280,835	-0.12(-1.17%)
Oct 26, 2018	10.11	10.18	10.01	10.08	226,519	-0.14(-1.41%)
Oct 25, 2018	10.24	10.30	10.17	10.22	367,944	+0.00(+0.00%)
Oct 24, 2018	10.51	10.56	10.22	10.22	328,264	-0.31(-2.98%)
Oct 23, 2018	10.58	10.59	10.43	10.53	212,442	-0.12(-1.09%)
Oct 22, 2018	10.70	10.72	10.62	10.65	135,057	-0.05(-0.42%)
Oct 19, 2018	10.72	10.75	10.67	10.69	153,605	-0.03(-0.24%)
Oct 18, 2018	10.81	10.85	10.68	10.72	152,364	-0.09(-0.84%)
Oct 17, 2018	10.84	10.87	10.75	10.81	165,973	-0.02(-0.18%)
Oct 16, 2018	10.79	10.84	10.76	10.83	244,851	+0.12(+1.15%)
Oct 15, 2018	10.70	10.73	10.63	10.71	193,789	+0.04(+0.36%)
Oct 12, 2018	10.75	10.79	10.58	10.67	192,391	+0.06(+0.61%)
Oct 11, 2018	10.72	10.74	10.48	10.60	509,018	-0.14(-1.33%)
Oct 10, 2018	11.03	11.04	10.66	10.75	482,474	-0.28(-2.53%)
Oct 09, 2018	11.00	11.08	10.99	11.03	286,835	-0.03(-0.29%)
Oct 08, 2018	11.08	11.12	11.01	11.06	247,440	-0.08(-0.70%)
Oct 05, 2018	11.36	11.36	11.03	11.14	303,670	-0.24(-2.11%)
Oct 04, 2018	11.55	11.58	11.34	11.38	245,205	-0.21(-1.85%)
Oct 03, 2018	11.66	11.66	11.58	11.59	137,835	-0.01(-0.11%)
Oct 02, 2018	11.63	11.68	11.60	11.60	108,310	-0.06(-0.50%)

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.