Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	8.500	8.740	8.230	8.710	3,293,500	-0.02(-0.23%)
Nov 29, 2018	8.300	8.990	8.270	8.730	6,389,627	+0.45(+5.43%)
Nov 28, 2018	8.360	8.520	7.910	8.280	6,074,082	+0.17(+2.10%)
Nov 27, 2018	8.170	8.440	8.060	8.110	3,046,264	-0.10(-1.22%)
Nov 26, 2018	7.880	8.400	7.850	8.210	4,650,823	+0.39(+4.99%)
Nov 23, 2018	8.130	8.330	7.760	7.820	2,315,200	-0.60(-7.13%)
Nov 21, 2018		8.420	8.420	8.420	0	+0.44(+5.51%)
Nov 20, 2018	8.320	8.410	7.810	7.980	2,661,008	-0.55(-6.45%)
Nov 19, 2018	8.440	8.690	8.400	8.530	2,335,089	-0.06(-0.70%)
Nov 16, 2018	8.590	8.680	8.160	8.590	2,556,300	-0.05(-0.58%)
Nov 15, 2018	7.880	8.660	7.800	8.640	4,583,934	+0.74(+9.37%)
Nov 14, 2018	8.150	8.430	7.680	7.900	7,328,826	+0.29(+3.81%)
Nov 13, 2018	8.210	8.430	7.610	7.610	8,739,492	-0.58(-7.08%)
Nov 12, 2018	8.470	8.700	8.150	8.190	6,331,075	-0.28(-3.31%)
Nov 09, 2018	9.300	9.430	8.355	8.470	8,528,300	-1.16(-12.05%)
Nov 08, 2018	10.10	10.60	9.430	9.630	6,343,391	-0.66(-6.41%)
Nov 07, 2018	10.38	10.67	9.960	10.29	4,637,171	+0.34(+3.42%)
Nov 06, 2018	9.850	10.28	9.630	9.950	6,745,841	+0.16(+1.63%)
Nov 05, 2018	8.850	9.900	8.850	9.790	6,921,903	+1.06(+12.14%)
Nov 02, 2018	8.850	8.890	8.400	8.730	7,269,300	-0.05(-0.57%)
Nov 01, 2018	7.900	9.020	7.900	8.780	24,875,892	+1.05(+13.58%)
Oct 31, 2018	9.110	9.570	6.970	7.730	42,036,016	-5.14(-39.94%)
Oct 30, 2018	13.02	13.12	12.27	12.87	3,421,766	-0.28(-2.13%)
Oct 29, 2018	13.56	13.68	12.96	13.15	2,992,384	-0.30(-2.23%)
Oct 26, 2018	12.86	13.70	12.70	13.45	3,635,800	+0.28(+2.13%)
Oct 25, 2018	12.64	13.28	12.60	13.17	2,920,353	+0.68(+5.44%)
Oct 24, 2018	13.29	13.35	12.48	12.49	3,313,768	-0.70(-5.31%)
Oct 23, 2018	13.53	13.59	13.17	13.19	3,129,227	-0.71(-5.11%)
Oct 22, 2018	14.27	14.35	13.79	13.90	2,455,447	-0.32(-2.25%)
Oct 19, 2018	14.61	15.15	14.17	14.22	3,040,800	-0.43(-2.94%)
Oct 18, 2018	15.00	15.05	14.52	14.65	3,810,813	-0.53(-3.49%)
Oct 17, 2018	15.75	15.77	15.16	15.18	2,668,385	-0.71(-4.47%)
Oct 16, 2018	15.90	16.13	15.72	15.89	2,191,536	+0.04(+0.25%)
Oct 15, 2018	16.00	16.07	15.76	15.85	1,990,953	+0.04(+0.25%)
Oct 12, 2018	16.55	16.61	15.53	15.81	3,946,100	-0.47(-2.89%)
Oct 11, 2018	16.93	17.13	16.25	16.28	3,162,736	-0.77(-4.52%)
Oct 10, 2018	17.77	18.02	16.96	17.05	2,851,151	-0.70(-3.94%)
Oct 09, 2018	17.59	18.02	17.50	17.75	1,854,928	+0.17(+0.97%)
Oct 08, 2018	17.47	17.60	17.11	17.58	2,042,330	-0.08(-0.45%)
Oct 05, 2018	17.12	17.79	17.09	17.66	4,091,600	+0.50(+2.91%)
Oct 04, 2018	17.52	17.77	16.95	17.16	2,112,536	-0.41(-2.33%)
Oct 03, 2018	17.52	17.72	16.89	17.57	2,777,140	+0.19(+1.09%)
Oct 02, 2018	17.88	18.03	17.37	17.38	2,663,505	-0.49(-2.74%)
Oct 01, 2018	18.40	18.40	17.54	17.87	2,997,805	-0.56(-3.04%)
Sep 28, 2018	18.38	18.59	18.31	18.43	1,412,700	-0.02(-0.11%)
Sep 27, 2018	18.52	18.76	18.38	18.45	1,198,814	-0.04(-0.22%)
Sep 26, 2018	18.72	18.87	18.42	18.49	1,320,455	-0.20(-1.07%)
Sep 25, 2018	18.62	18.88	18.52	18.69	1,872,121	+0.30(+1.63%)
Sep 24, 2018	18.84	18.91	18.29	18.39	1,672,473	-0.11(-0.59%)
Sep 21, 2018	19.23	19.27	18.49	18.50	2,964,900	-0.71(-3.70%)
Sep 20, 2018	19.17	19.44	19.00	19.21	2,396,795	+0.28(+1.48%)
Sep 19, 2018	18.66	19.02	18.64	18.93	1,270,888	+0.25(+1.34%)
Sep 18, 2018	18.58	18.74	18.54	18.68	872,359	+0.40(+2.19%)
Sep 17, 2018	18.54	18.73	18.28	18.28	1,059,695	-0.11(-0.60%)
Sep 14, 2018	18.37	18.79	18.37	18.39	1,210,800	-0.01(-0.05%)
Sep 13, 2018	18.49	18.68	18.22	18.40	1,087,659	-0.11(-0.59%)
Sep 12, 2018	18.09	18.68	18.02	18.51	1,384,591	+0.54(+3.01%)
Sep 11, 2018	17.71	18.01	17.57	17.97	878,791	+0.16(+0.90%)
Sep 10, 2018	17.83	18.06	17.74	17.81	1,163,392	+0.13(+0.74%)
Sep 07, 2018	17.61	17.83	17.23	17.68	1,186,100	-0.07(-0.39%)
Sep 06, 2018	18.13	18.23	17.39	17.75	2,315,237	-0.41(-2.26%)
Sep 05, 2018	18.31	18.34	17.95	18.16	2,371,470	-0.24(-1.30%)

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.