Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	8.380	8.390	8.200	8.280	19,400	-0.25(-2.93%)
Nov 29, 2018	8.500	8.580	8.400	8.530	253,165	-0.27(-3.07%)
Nov 28, 2018	8.780	8.840	8.605	8.800	500,904	+0.00(+0.03%)
Nov 27, 2018	8.650	8.810	8.545	8.797	83,073	-0.10(-1.15%)
Nov 26, 2018	8.950	8.965	8.863	8.900	39,210	-0.05(-0.56%)
Nov 23, 2018	8.880	8.950	8.860	8.950	7,300	+0.07(+0.79%)
Nov 21, 2018		8.880	8.880	8.880	0	+0.11(+1.25%)
Nov 20, 2018	8.970	8.970	8.750	8.770	15,916	-0.43(-4.67%)
Nov 19, 2018	9.285	9.300	9.125	9.200	28,910	-0.21(-2.28%)
Nov 16, 2018	9.490	9.510	9.370	9.415	33,400	-0.18(-1.82%)
Nov 15, 2018	9.440	9.590	9.330	9.590	10,250	-0.26(-2.64%)
Nov 14, 2018	10.00	10.00	9.700	9.850	11,916	+0.08(+0.82%)
Nov 13, 2018	9.710	9.800	9.600	9.770	21,365	+0.19(+1.98%)
Nov 12, 2018	9.860	9.860	9.580	9.580	16,394	-0.50(-4.96%)
Nov 09, 2018	10.39	10.39	10.08	10.08	15,100	-0.31(-2.98%)
Nov 08, 2018	10.47	10.47	10.36	10.39	37,419	+0.01(+0.10%)
Nov 07, 2018	10.29	10.38	10.24	10.38	24,632	-0.26(-2.44%)
Nov 06, 2018	10.95	10.95	10.60	10.64	82,032	-0.65(-5.76%)
Nov 05, 2018	11.32	11.34	11.19	11.29	98,670	-0.22(-1.91%)
Nov 02, 2018	11.66	11.68	11.43	11.51	8,700	-0.05(-0.43%)
Nov 01, 2018	11.33	11.56	11.33	11.56	13,216	+0.71(+6.49%)
Oct 31, 2018	10.99	11.10	10.80	10.86	12,926	+0.24(+2.21%)
Oct 30, 2018	10.53	10.69	10.50	10.62	4,053	+0.27(+2.58%)
Oct 29, 2018	10.60	10.61	10.33	10.35	19,968	+0.13(+1.30%)
Oct 26, 2018	10.06	10.34	10.04	10.22	6,700	-0.14(-1.35%)
Oct 25, 2018	10.24	10.36	10.24	10.36	21,596	+0.18(+1.77%)
Oct 24, 2018	10.50	10.59	10.18	10.18	25,109	-0.57(-5.30%)
Oct 23, 2018	10.76	10.85	10.60	10.75	26,594	-0.63(-5.54%)
Oct 22, 2018	11.48	11.49	11.38	11.38	6,575	-0.56(-4.69%)
Oct 19, 2018	11.71	11.94	11.67	11.94	12,200	-0.07(-0.54%)
Oct 18, 2018	12.17	12.17	12.01	12.01	12,090	-0.15(-1.27%)
Oct 17, 2018	12.25	12.25	12.14	12.16	4,208	-0.17(-1.38%)
Oct 16, 2018	12.29	12.45	12.25	12.33	19,811	+0.02(+0.12%)
Oct 15, 2018	12.25	12.31	12.22	12.31	1,980	+0.10(+0.86%)
Oct 12, 2018	12.42	12.42	12.10	12.21	8,100	-0.08(-0.65%)
Oct 11, 2018	12.41	12.48	12.25	12.29	6,682	+0.09(+0.74%)
Oct 10, 2018	12.45	12.48	12.20	12.20	18,395	-0.30(-2.40%)
Oct 09, 2018	12.41	12.58	12.36	12.50	11,983	-0.02(-0.16%)
Oct 08, 2018	12.52	12.52	12.40	12.52	20,843	-0.25(-1.96%)
Oct 05, 2018	12.73	12.84	12.65	12.77	14,400	+0.07(+0.55%)
Oct 04, 2018	12.72	12.77	12.68	12.70	14,389	-0.31(-2.40%)
Oct 03, 2018	13.12	13.12	13.00	13.01	1,937	-0.02(-0.13%)
Oct 02, 2018	13.07	13.09	13.01	13.03	4,302	-0.27(-2.03%)
Oct 01, 2018	13.32	13.40	13.30	13.30	9,634	+0.10(+0.72%)
Sep 28, 2018	13.28	13.28	13.16	13.21	5,900	-0.31(-2.29%)
Sep 27, 2018	13.47	13.52	13.42	13.52	3,273	-0.01(-0.11%)
Sep 26, 2018	13.50	13.56	13.50	13.53	3,583	-0.04(-0.26%)
Sep 25, 2018	13.67	13.67	13.51	13.56	4,728	-0.24(-1.70%)
Sep 24, 2018	13.84	13.88	13.70	13.80	11,407	+0.01(+0.04%)
Sep 21, 2018	13.82	13.89	13.76	13.79	10,600	-0.24(-1.73%)
Sep 20, 2018	14.10	14.10	13.90	14.04	11,515	-0.04(-0.30%)
Sep 19, 2018	13.94	14.08	13.92	14.08	9,471	+0.02(+0.14%)
Sep 18, 2018	13.95	14.06	13.93	14.06	3,284	+0.26(+1.88%)
Sep 17, 2018	13.74	13.82	13.62	13.80	6,933	-0.15(-1.08%)
Sep 14, 2018	13.85	13.95	13.80	13.95	9,600	+0.00(+0.00%)
Sep 13, 2018	13.79	13.95	13.78	13.95	11,325	+0.17(+1.23%)
Sep 12, 2018	13.57	13.88	13.57	13.78	12,113	+0.38(+2.84%)
Sep 11, 2018	13.24	13.47	13.24	13.40	14,666	-0.04(-0.30%)
Sep 10, 2018	13.32	13.45	13.30	13.44	13,525	+0.34(+2.60%)
Sep 07, 2018	13.05	13.20	13.00	13.10	38,000	-0.45(-3.32%)
Sep 06, 2018	13.42	13.56	13.36	13.55	27,379	-0.15(-1.09%)
Sep 05, 2018	13.47	13.72	13.39	13.70	28,425	+0.81(+6.28%)

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.