Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	4.230	4.230	3.955	4.050	271,900	-0.19(-4.48%)
Nov 29, 2018	4.030	4.300	3.960	4.240	477,611	+0.31(+7.89%)
Nov 28, 2018	3.730	4.035	3.710	3.930	265,307	+0.22(+5.93%)
Nov 27, 2018	3.920	3.930	3.580	3.710	519,743	-0.24(-6.08%)
Nov 26, 2018	3.450	4.000	3.450	3.950	541,643	+0.32(+8.82%)
Nov 23, 2018	3.560	3.700	3.470	3.630	149,000	-0.11(-2.94%)
Nov 21, 2018		3.740	3.740	3.740	0	+0.06(+1.63%)
Nov 20, 2018	4.000	4.000	3.640	3.680	643,163	-0.25(-6.36%)
Nov 19, 2018	3.870	4.050	3.750	3.930	679,129	+0.06(+1.55%)
Nov 16, 2018	3.890	4.100	3.750	3.870	1,495,600	-0.61(-13.62%)
Nov 15, 2018	4.560	4.710	4.480	4.480	175,765	-0.20(-4.27%)
Nov 14, 2018	4.560	4.790	4.480	4.680	312,160	+0.13(+2.86%)
Nov 13, 2018	4.800	4.930	4.510	4.550	417,843	-0.26(-5.41%)
Nov 12, 2018	5.150	5.150	4.730	4.810	284,859	-0.40(-7.68%)
Nov 09, 2018	4.740	5.220	4.700	5.210	334,600	+0.30(+6.11%)
Nov 08, 2018	4.560	4.970	4.500	4.910	155,686	+0.06(+1.24%)
Nov 07, 2018	4.850	5.065	4.730	4.850	113,299	+0.05(+1.04%)
Nov 06, 2018	4.620	4.868	4.540	4.800	130,097	+0.18(+3.90%)
Nov 05, 2018	4.680	4.930	4.460	4.620	205,462	+0.01(+0.22%)
Nov 02, 2018	5.000	5.010	4.490	4.610	325,900	-0.35(-7.06%)
Nov 01, 2018	5.120	5.210	4.880	4.960	64,773	-0.09(-1.78%)
Oct 31, 2018	4.980	5.300	4.980	5.050	95,411	+0.10(+2.02%)
Oct 30, 2018	5.010	5.059	4.830	4.950	141,561	-0.07(-1.39%)
Oct 29, 2018	5.050	5.140	4.920	5.020	340,458	-0.09(-1.76%)
Oct 26, 2018	4.990	5.210	4.920	5.110	153,600	+0.11(+2.20%)
Oct 25, 2018	5.020	5.150	4.920	5.000	136,920	+0.00(+0.00%)
Oct 24, 2018	5.300	5.350	4.970	5.000	324,435	-0.31(-5.84%)
Oct 23, 2018	5.290	5.490	5.060	5.310	399,312	+0.00(+0.00%)
Oct 22, 2018	5.800	5.851	5.260	5.310	319,636	-0.44(-7.65%)
Oct 19, 2018	5.800	5.890	5.690	5.750	163,900	+0.03(+0.52%)
Oct 18, 2018	5.920	6.080	5.660	5.720	322,573	-0.20(-3.38%)
Oct 17, 2018	6.200	6.320	5.910	5.920	494,178	-0.38(-6.03%)
Oct 16, 2018	6.300	6.550	6.240	6.300	131,278	+0.00(+0.00%)
Oct 15, 2018	6.080	6.400	5.890	6.300	232,957	+0.22(+3.62%)
Oct 12, 2018	6.430	6.430	6.000	6.080	215,100	-0.17(-2.72%)
Oct 11, 2018	6.450	6.610	6.250	6.250	372,726	-0.30(-4.58%)
Oct 10, 2018	7.300	7.300	6.510	6.550	741,605	-0.75(-10.27%)
Oct 09, 2018	6.670	7.317	6.670	7.300	423,677	+0.61(+9.12%)
Oct 08, 2018	6.840	6.950	6.550	6.690	136,367	-0.17(-2.48%)
Oct 05, 2018	6.630	6.910	6.360	6.860	393,600	+0.26(+3.94%)
Oct 04, 2018	6.360	6.800	6.330	6.600	415,686	+0.24(+3.77%)
Oct 03, 2018	6.290	6.410	6.250	6.360	234,889	+0.11(+1.76%)
Oct 02, 2018	6.260	6.410	6.180	6.250	222,706	-0.09(-1.42%)
Oct 01, 2018	6.290	6.440	6.230	6.340	168,531	+0.16(+2.59%)
Sep 28, 2018	6.340	6.400	6.180	6.180	154,900	-0.16(-2.52%)
Sep 27, 2018	6.340	6.410	6.220	6.340	145,458	+0.01(+0.16%)
Sep 26, 2018	6.290	6.400	6.220	6.330	180,812	-0.10(-1.56%)
Sep 25, 2018	6.360	6.620	6.276	6.430	307,006	+0.00(+0.00%)
Sep 24, 2018	6.070	6.460	6.070	6.430	291,573	+0.36(+5.93%)
Sep 21, 2018	6.070	6.130	5.830	6.070	325,700	+0.03(+0.50%)
Sep 20, 2018	6.060	6.060	5.810	6.040	192,067	+0.09(+1.51%)
Sep 19, 2018	5.990	6.150	5.860	5.950	208,363	-0.01(-0.17%)
Sep 18, 2018	6.120	6.310	5.810	5.960	376,579	-0.12(-1.97%)
Sep 17, 2018	6.330	6.480	6.065	6.080	399,479	-0.27(-4.25%)
Sep 14, 2018	6.280	6.420	6.110	6.350	347,300	+0.07(+1.11%)
Sep 13, 2018	6.660	6.730	6.250	6.280	407,391	-0.49(-7.24%)
Sep 12, 2018	6.640	6.870	6.510	6.770	385,602	+0.28(+4.31%)
Sep 11, 2018	6.070	6.510	6.040	6.490	408,564	+0.45(+7.45%)
Sep 10, 2018	5.880	6.120	5.800	6.040	479,958	+0.11(+1.85%)
Sep 07, 2018	6.110	6.560	5.850	5.930	758,500	-0.55(-8.49%)
Sep 06, 2018	6.660	6.880	6.480	6.480	493,224	-0.15(-2.26%)
Sep 05, 2018	6.700	6.740	6.345	6.630	507,370	-0.16(-2.36%)

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.

bottom clear

About Us