Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.499	9.546	9.272	9.366	1,162,572	-0.14(-1.48%)
Dec 28, 2018	9.656	9.711	9.445	9.507	1,116,640	-0.07(-0.74%)
Dec 27, 2018	9.539	9.578	9.272	9.578	1,164,607	-0.05(-0.57%)
Dec 26, 2018	9.241	9.680	9.194	9.633	867,092	+0.39(+4.24%)
Dec 24, 2018	9.437	9.499	9.202	9.241	591,110	-0.25(-2.64%)
Dec 21, 2018	9.562	9.656	9.456	9.492	3,232,287	-0.02(-0.16%)
Dec 20, 2018	9.750	9.750	9.460	9.507	814,816	-0.23(-2.33%)
Dec 19, 2018	10.23	10.23	9.703	9.735	1,303,203	-0.42(-4.09%)
Dec 18, 2018	10.24	10.32	10.15	10.15	1,158,093	-0.02(-0.23%)
Dec 17, 2018	10.94	10.94	10.17	10.17	1,715,030	-0.79(-7.17%)
Dec 14, 2018	10.82	11.11	10.82	10.96	836,656	+0.08(+0.71%)
Dec 13, 2018	10.66	10.96	10.66	10.88	1,142,648	+0.25(+2.39%)
Dec 12, 2018	10.91	10.91	10.56	10.63	851,624	-0.21(-1.92%)
Dec 11, 2018	10.94	11.00	10.80	10.84	1,034,541	-0.04(-0.35%)
Dec 10, 2018	11.05	11.05	10.77	10.87	988,962	-0.15(-1.40%)
Dec 07, 2018	11.09	11.10	10.96	11.03	652,794	-0.04(-0.35%)
Dec 06, 2018	10.52	11.07	10.47	11.07	969,295	+0.48(+4.51%)
Dec 04, 2018	10.94	10.94	10.57	10.59	923,332	-0.34(-3.10%)
Dec 03, 2018	11.04	11.04	10.84	10.93	741,944	-0.08(-0.77%)
Nov 30, 2018	10.85	11.07	10.85	11.01	1,277,691	+0.16(+1.49%)
Nov 29, 2018	10.75	10.88	10.63	10.85	653,714	+0.08(+0.79%)
Nov 28, 2018	10.54	10.78	10.52	10.77	654,079	+0.21(+1.97%)
Nov 27, 2018	10.54	10.71	10.53	10.56	878,787	+0.04(+0.37%)
Nov 26, 2018	10.52	10.54	10.43	10.52	780,318	+0.08(+0.74%)
Nov 23, 2018	10.47	10.50	10.36	10.44	251,593	-0.02(-0.22%)
Nov 21, 2018		10.47	10.47	10.47	0	+0.07(+0.67%)
Nov 20, 2018	10.44	10.50	10.33	10.40	930,096	-0.06(-0.59%)
Nov 19, 2018	10.46	10.56	10.37	10.46	847,143	+0.00(+0.00%)
Nov 16, 2018	10.24	10.46	10.19	10.46	853,394	+0.14(+1.34%)
Nov 15, 2018	10.46	10.47	10.25	10.32	786,787	-0.21(-1.98%)
Nov 14, 2018	10.66	10.70	10.50	10.53	684,078	-0.06(-0.58%)
Nov 13, 2018	10.59	10.66	10.48	10.59	766,961	+0.10(+0.96%)
Nov 12, 2018	10.44	10.64	10.44	10.49	885,485	+0.09(+0.89%)
Nov 09, 2018	10.45	10.52	10.36	10.40	578,445	-0.06(-0.59%)
Nov 08, 2018	10.37	10.46	10.27	10.46	696,663	+0.08(+0.82%)
Nov 07, 2018	10.27	10.37	10.22	10.37	572,700	+0.13(+1.28%)
Nov 06, 2018	10.22	10.24	10.10	10.24	799,640	+0.08(+0.76%)
Nov 05, 2018	10.07	10.27	10.07	10.17	783,937	+0.12(+1.15%)
Nov 02, 2018	10.20	10.22	9.926	10.05	1,160,523	-0.13(-1.29%)
Nov 01, 2018	10.56	10.57	9.873	10.18	1,615,743	-0.05(-0.53%)
Oct 31, 2018	10.30	10.33	10.07	10.23	1,565,772	+0.02(+0.23%)
Oct 30, 2018	10.06	10.30	10.06	10.21	1,145,154	+0.15(+1.53%)
Oct 29, 2018	9.880	10.14	9.857	10.06	823,095	+0.14(+1.40%)
Oct 26, 2018	9.988	10.07	9.788	9.919	936,178	-0.10(-1.00%)
Oct 25, 2018	9.703	10.10	9.618	10.02	1,721,257	+0.29(+3.01%)
Oct 24, 2018	9.803	9.811	9.634	9.726	701,484	-0.04(-0.39%)
Oct 23, 2018	9.726	9.842	9.657	9.765	949,013	-0.01(-0.08%)
Oct 22, 2018	10.05	10.19	9.772	9.772	1,457,484	-0.25(-2.46%)
Oct 19, 2018	9.919	10.07	9.919	10.02	585,970	+0.09(+0.93%)
Oct 18, 2018	9.911	10.01	9.865	9.926	568,273	-0.02(-0.16%)
Oct 17, 2018	9.942	10.03	9.903	9.942	580,952	-0.04(-0.39%)
Oct 16, 2018	9.772	10.05	9.676	9.980	664,177	+0.22(+2.21%)
Oct 15, 2018	9.695	9.899	9.680	9.765	868,142	+0.06(+0.64%)
Oct 12, 2018	9.819	9.834	9.610	9.703	993,789	-0.03(-0.32%)
Oct 11, 2018	9.826	9.899	9.703	9.734	1,427,890	-0.08(-0.79%)
Oct 10, 2018	9.919	10.02	9.803	9.811	696,582	-0.14(-1.39%)
Oct 09, 2018	10.08	10.10	9.888	9.950	724,552	-0.12(-1.15%)
Oct 08, 2018	9.826	10.11	9.826	10.07	463,176	+0.26(+2.67%)
Oct 05, 2018	9.772	9.849	9.664	9.803	761,658	+0.05(+0.47%)
Oct 04, 2018	9.896	9.919	9.734	9.757	1,192,347	-0.18(-1.78%)
Oct 03, 2018	10.31	10.37	9.888	9.934	1,951,300	-0.36(-3.52%)
Oct 02, 2018	10.34	10.42	10.30	10.30	1,021,424	-0.02(-0.15%)

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.