Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.021	9.174	8.975	8.982	976,128	-0.03(-0.29%)
Dec 28, 2018	8.710	9.154	8.710	9.008	1,346,228	+0.32(+3.66%)
Dec 27, 2018	8.524	8.783	8.491	8.690	1,428,332	+0.13(+1.47%)
Dec 26, 2018	8.219	8.590	8.219	8.564	1,029,646	+0.34(+4.20%)
Dec 24, 2018	8.285	8.358	8.219	8.219	885,073	-0.15(-1.82%)
Dec 21, 2018	8.723	8.809	8.358	8.371	1,241,907	-0.34(-3.94%)
Dec 20, 2018	8.952	8.978	8.655	8.715	1,349,628	-0.26(-2.93%)
Dec 19, 2018	8.971	9.162	8.925	8.978	740,695	-0.09(-0.94%)
Dec 18, 2018	9.037	9.182	9.024	9.063	709,302	+0.06(+0.66%)
Dec 17, 2018	9.281	9.307	8.998	9.004	813,036	-0.30(-3.25%)
Dec 14, 2018	9.412	9.485	9.307	9.307	345,792	-0.22(-2.35%)
Dec 13, 2018	9.550	9.610	9.511	9.531	292,724	+0.01(+0.14%)
Dec 12, 2018	9.550	9.656	9.518	9.518	428,268	+0.03(+0.35%)
Dec 11, 2018	9.656	9.708	9.452	9.485	503,163	-0.12(-1.23%)
Dec 10, 2018	9.755	9.755	9.451	9.603	477,940	-0.18(-1.88%)
Dec 07, 2018	9.893	9.932	9.768	9.787	402,461	-0.15(-1.52%)
Dec 06, 2018	10.06	10.06	9.768	9.939	550,265	-0.22(-2.14%)
Dec 04, 2018	10.33	10.38	10.12	10.16	258,736	-0.22(-2.09%)
Dec 03, 2018	10.40	10.42	10.33	10.37	222,359	+0.11(+1.03%)
Nov 30, 2018	10.13	10.27	10.11	10.27	197,052	+0.11(+1.04%)
Nov 29, 2018	10.15	10.20	10.12	10.16	347,862	-0.02(-0.19%)
Nov 28, 2018	9.998	10.23	9.998	10.18	259,994	+0.20(+2.04%)
Nov 27, 2018	9.978	10.03	9.959	9.978	218,631	-0.03(-0.33%)
Nov 26, 2018	9.978	10.04	9.952	10.01	200,091	+0.07(+0.73%)
Nov 23, 2018	9.926	9.972	9.899	9.939	94,804	-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	433,982	-0.20(-1.99%)
Nov 19, 2018	10.26	10.26	10.14	10.18	191,978	-0.07(-0.70%)
Nov 16, 2018	10.23	10.34	10.23	10.25	147,297	-0.03(-0.25%)
Nov 15, 2018	10.18	10.34	10.15	10.28	206,105	+0.03(+0.26%)
Nov 14, 2018	10.43	10.45	10.24	10.25	174,354	-0.11(-1.07%)
Nov 13, 2018	10.54	10.54	10.36	10.36	174,828	-0.18(-1.67%)
Nov 12, 2018	10.67	10.67	10.49	10.54	118,209	-0.14(-1.35%)
Nov 09, 2018	10.74	10.74	10.66	10.68	114,411	-0.10(-0.91%)
Nov 08, 2018	10.71	10.79	10.71	10.78	106,770	+0.07(+0.67%)
Nov 07, 2018	10.57	10.77	10.54	10.71	467,808	+0.22(+2.12%)
Nov 06, 2018	10.44	10.49	10.43	10.49	168,373	+0.04(+0.38%)
Nov 05, 2018	10.40	10.47	10.36	10.45	219,078	+0.08(+0.76%)
Nov 02, 2018	10.40	10.47	10.33	10.37	238,460	+0.06(+0.57%)
Nov 01, 2018	10.23	10.33	10.18	10.31	209,549	+0.15(+1.48%)
Oct 31, 2018	10.07	10.23	10.07	10.16	277,051	+0.19(+1.90%)
Oct 30, 2018	9.983	10.04	9.885	9.970	350,611	+0.01(+0.13%)
Oct 29, 2018	10.18	10.26	9.911	9.957	280,847	-0.12(-1.17%)
Oct 26, 2018	10.11	10.18	10.01	10.07	226,529	-0.14(-1.41%)
Oct 25, 2018	10.24	10.30	10.17	10.22	367,959	+0.00(+0.00%)
Oct 24, 2018	10.51	10.56	10.22	10.22	328,278	-0.31(-2.98%)
Oct 23, 2018	10.58	10.59	10.43	10.53	212,451	-0.12(-1.09%)
Oct 22, 2018	10.70	10.72	10.62	10.65	135,063	-0.05(-0.43%)
Oct 19, 2018	10.72	10.75	10.67	10.69	153,611	-0.03(-0.24%)
Oct 18, 2018	10.81	10.85	10.68	10.72	152,371	-0.09(-0.84%)
Oct 17, 2018	10.84	10.87	10.75	10.81	165,980	-0.02(-0.18%)
Oct 16, 2018	10.78	10.84	10.76	10.83	244,861	+0.12(+1.15%)
Oct 15, 2018	10.70	10.73	10.63	10.71	193,797	+0.04(+0.37%)
Oct 12, 2018	10.75	10.79	10.58	10.67	192,399	+0.06(+0.61%)
Oct 11, 2018	10.72	10.74	10.48	10.60	509,040	-0.14(-1.33%)
Oct 10, 2018	11.03	11.04	10.66	10.75	482,495	-0.28(-2.53%)
Oct 09, 2018	11.00	11.08	10.99	11.03	286,847	-0.03(-0.29%)
Oct 08, 2018	11.08	11.12	11.01	11.06	247,450	-0.08(-0.70%)
Oct 05, 2018	11.36	11.36	11.03	11.14	303,683	-0.24(-2.11%)
Oct 04, 2018	11.54	11.58	11.34	11.38	245,215	-0.21(-1.85%)
Oct 03, 2018	11.66	11.66	11.58	11.59	137,841	-0.01(-0.11%)
Oct 02, 2018	11.63	11.67	11.60	11.60	108,314	-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.