Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.610	5.610	5.380	5.530	7,387,100	+0.07(+1.28%)
Dec 28, 2018	5.630	5.700	5.430	5.460	10,576,900	-0.11(-1.97%)
Dec 27, 2018	5.210	5.580	5.190	5.570	14,492,383	+0.19(+3.53%)
Dec 26, 2018	4.860	5.400	4.740	5.380	15,440,709	+0.64(+13.50%)
Dec 24, 2018	4.960	5.030	4.740	4.740	7,277,700	-0.29(-5.77%)
Dec 21, 2018	5.050	5.250	4.985	5.030	17,315,400	-0.09(-1.76%)
Dec 20, 2018	5.130	5.320	4.980	5.120	11,276,543	-0.16(-3.03%)
Dec 19, 2018	5.430	5.640	5.200	5.280	12,917,716	-0.14(-2.58%)
Dec 18, 2018	5.650	5.690	5.340	5.420	13,481,656	-0.27(-4.75%)
Dec 17, 2018	5.840	6.010	5.660	5.690	11,913,050	-0.20(-3.40%)
Dec 14, 2018	6.220	6.220	5.850	5.890	10,096,400	-0.41(-6.51%)
Dec 13, 2018	6.300	6.340	6.120	6.300	12,003,006	-0.03(-0.47%)
Dec 12, 2018	6.460	6.630	6.320	6.330	13,130,180	+0.01(+0.16%)
Dec 11, 2018	6.590	6.630	6.260	6.320	11,732,080	-0.13(-2.02%)
Dec 10, 2018	6.700	6.800	6.300	6.450	13,439,173	-0.44(-6.39%)
Dec 07, 2018	7.270	7.400	6.870	6.890	12,416,100	+0.03(+0.44%)
Dec 06, 2018	7.140	7.170	6.450	6.860	17,364,946	-0.54(-7.30%)
Dec 04, 2018	7.750	7.800	7.390	7.400	9,142,000	-0.35(-4.52%)
Dec 03, 2018	7.530	7.750	7.450	7.750	13,540,077	+0.61(+8.54%)
Nov 30, 2018	7.330	7.375	7.010	7.140	12,907,200	-0.37(-4.93%)
Nov 29, 2018	7.450	7.730	7.420	7.510	10,465,952	+0.12(+1.62%)
Nov 28, 2018	7.490	7.550	7.200	7.390	10,629,084	-0.09(-1.20%)
Nov 27, 2018	7.570	7.680	7.340	7.480	7,745,026	-0.12(-1.58%)
Nov 26, 2018	7.670	7.820	7.510	7.600	8,131,606	+0.11(+1.47%)
Nov 23, 2018	7.310	7.580	7.240	7.490	4,276,900	-0.25(-3.23%)
Nov 21, 2018		7.740	7.740	7.740	0	+0.40(+5.45%)
Nov 20, 2018	7.730	7.760	7.200	7.340	16,225,927	-0.71(-8.82%)
Nov 19, 2018	8.110	8.170	7.865	8.050	11,162,224	-0.24(-2.90%)
Nov 16, 2018	8.500	8.595	8.025	8.290	11,556,701	-0.20(-2.36%)
Nov 15, 2018	8.330	8.560	8.175	8.490	9,088,042	+0.22(+2.66%)
Nov 14, 2018	8.680	8.840	8.140	8.270	13,940,270	-0.05(-0.60%)
Nov 13, 2018	8.710	8.770	8.280	8.320	10,767,322	-0.45(-5.13%)
Nov 12, 2018	9.540	9.550	8.740	8.770	10,340,799	-0.59(-6.30%)
Nov 09, 2018	9.220	9.460	8.960	9.360	11,017,800	-0.21(-2.19%)
Nov 08, 2018	10.18	10.21	9.570	9.570	9,154,320	-0.69(-6.73%)
Nov 07, 2018	10.18	10.42	9.970	10.26	8,646,689	+0.38(+3.85%)
Nov 06, 2018	9.820	10.00	9.490	9.880	16,424,092	-0.33(-3.23%)
Nov 05, 2018	10.10	10.36	10.05	10.21	8,950,177	+0.34(+3.44%)
Nov 02, 2018	10.33	10.44	9.830	9.870	8,700,800	-0.47(-4.55%)
Nov 01, 2018	10.17	10.38	9.790	10.34	16,008,939	+0.28(+2.78%)
Oct 31, 2018	10.00	10.50	9.970	10.06	12,220,698	+0.25(+2.55%)
Oct 30, 2018	9.460	9.860	9.230	9.810	12,305,919	+0.12(+1.24%)
Oct 29, 2018	10.20	10.26	9.530	9.690	8,465,673	-0.51(-5.00%)
Oct 26, 2018	10.17	10.46	9.870	10.20	8,257,100	-0.24(-2.30%)
Oct 25, 2018	10.58	10.68	10.36	10.44	7,142,647	+0.05(+0.48%)
Oct 24, 2018	11.60	11.60	10.37	10.39	12,206,005	-0.99(-8.70%)
Oct 23, 2018	11.58	11.65	11.25	11.38	9,968,977	-0.63(-5.25%)
Oct 22, 2018	12.15	12.21	11.82	12.01	5,397,665	-0.22(-1.80%)
Oct 19, 2018	12.27	12.58	12.11	12.23	8,323,100	+0.07(+0.58%)
Oct 18, 2018	12.20	12.37	11.97	12.16	7,787,651	-0.31(-2.49%)
Oct 17, 2018	12.70	12.75	12.24	12.47	7,084,211	-0.27(-2.12%)
Oct 16, 2018	12.56	12.85	12.42	12.74	5,534,407	+0.25(+2.00%)
Oct 15, 2018	12.61	12.74	12.26	12.49	6,922,822	+0.10(+0.81%)
Oct 12, 2018	12.32	12.50	12.00	12.39	10,993,600	+0.42(+3.51%)
Oct 11, 2018	12.36	12.52	11.93	11.97	10,796,283	-0.61(-4.85%)
Oct 10, 2018	13.25	13.25	12.55	12.58	8,351,230	-0.65(-4.91%)
Oct 09, 2018	13.01	13.53	12.92	13.23	8,486,902	+0.33(+2.56%)
Oct 08, 2018	13.07	13.17	12.58	12.90	10,698,662	-0.44(-3.30%)
Oct 05, 2018	13.83	14.03	13.22	13.34	10,177,200	-0.49(-3.54%)
Oct 04, 2018	14.04	14.27	13.77	13.83	5,659,837	-0.39(-2.74%)
Oct 03, 2018	14.10	14.34	13.93	14.22	5,990,168	+0.09(+0.64%)
Oct 02, 2018	14.27	14.39	13.89	14.13	5,666,050	-0.14(-0.98%)

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.