Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		7.160	7.160	7.160	0	+0.00(+0.00%)
Aug 30, 2018	7.260	7.315	7.140	7.160	438,191	-0.11(-1.51%)
Aug 29, 2018	7.250	7.340	7.210	7.270	411,490	+0.04(+0.55%)
Aug 28, 2018	7.240	7.310	7.180	7.230	469,968	-0.02(-0.28%)
Aug 27, 2018	7.250	7.305	7.160	7.250	479,957	+0.03(+0.42%)
Aug 24, 2018	7.230	7.430	7.100	7.220	682,800	+0.00(+0.00%)
Aug 23, 2018	7.270	7.410	7.180	7.220	584,159	-0.09(-1.23%)
Aug 22, 2018	7.050	7.355	7.029	7.310	580,703	+0.27(+3.84%)
Aug 21, 2018	7.000	7.190	6.990	7.040	782,858	+0.03(+0.43%)
Aug 20, 2018	7.140	7.140	6.910	7.010	402,307	-0.09(-1.27%)
Aug 17, 2018	7.040	7.250	6.945	7.100	589,200	+0.05(+0.71%)
Aug 16, 2018	6.910	7.060	6.680	7.050	479,344	+0.17(+2.47%)
Aug 15, 2018	6.990	7.130	6.750	6.880	507,972	-0.16(-2.27%)
Aug 14, 2018	7.130	7.260	6.955	7.040	766,615	-0.10(-1.40%)
Aug 13, 2018	7.430	7.490	7.110	7.140	998,771	-0.16(-2.19%)
Aug 10, 2018	7.140	7.455	6.960	7.300	1,646,100	+0.10(+1.39%)
Aug 09, 2018	6.430	7.330	6.370	7.200	2,672,894	+0.81(+12.68%)
Aug 08, 2018	6.320	6.490	6.170	6.390	1,330,502	+0.33(+5.45%)
Aug 07, 2018	5.950	6.110	5.780	6.060	959,880	+0.21(+3.59%)
Aug 06, 2018	6.100	6.150	5.670	5.850	696,636	+0.05(+0.86%)
Aug 03, 2018	6.030	6.055	5.765	5.800	732,500	-0.27(-4.45%)
Aug 02, 2018	5.610	6.325	5.410	6.070	3,874,253	+0.55(+9.96%)
Aug 01, 2018	5.870	5.980	5.450	5.520	689,081	-0.38(-6.44%)
Jul 31, 2018	5.760	5.900	5.710	5.900	310,102	+0.14(+2.43%)
Jul 30, 2018	5.730	5.810	5.630	5.760	487,037	+0.02(+0.35%)
Jul 27, 2018	5.850	5.850	5.670	5.740	411,500	-0.12(-2.05%)
Jul 26, 2018	5.850	5.890	5.720	5.860	323,241	-0.01(-0.17%)
Jul 25, 2018	5.840	6.050	5.795	5.870	492,788	+0.03(+0.51%)
Jul 24, 2018	5.950	6.020	5.750	5.840	386,560	-0.06(-1.02%)
Jul 23, 2018	5.960	5.960	5.800	5.900	408,561	-0.04(-0.67%)
Jul 20, 2018	6.050	6.110	5.940	5.940	321,676	-0.12(-1.98%)
Jul 19, 2018	6.180	6.240	6.050	6.060	532,676	-0.12(-1.94%)
Jul 18, 2018	6.330	6.330	5.960	6.180	581,282	-0.18(-2.83%)
Jul 17, 2018	6.460	6.690	6.225	6.360	842,535	+0.16(+2.58%)
Jul 16, 2018	6.160	6.220	5.990	6.200	384,821	+0.01(+0.16%)
Jul 13, 2018	6.050	6.215	5.970	6.190	508,010	+0.12(+1.98%)
Jul 12, 2018	6.100	6.150	5.900	6.070	620,369	+0.01(+0.17%)
Jul 11, 2018	6.350	6.590	6.000	6.060	1,294,597	-0.08(-1.30%)
Jul 10, 2018	6.190	6.690	6.120	6.140	911,432	+0.00(+0.00%)
Jul 09, 2018	5.990	6.150	5.950	6.140	453,553	+0.16(+2.68%)
Jul 06, 2018	5.830	6.050	5.770	5.980	662,945	+0.17(+2.93%)
Jul 05, 2018	5.810	5.920	5.750	5.810	752,233	+0.04(+0.69%)
Jul 03, 2018		5.770	5.770	5.770	0	+0.10(+1.76%)
Jul 02, 2018	5.730	5.730	5.520	5.670	449,644	-0.06(-1.05%)
Jun 29, 2018	5.820	5.820	5.680	5.730	1,052,680	-0.08(-1.38%)
Jun 28, 2018	5.750	5.850	5.590	5.810	688,301	+0.04(+0.69%)
Jun 27, 2018	5.770	5.965	5.705	5.770	951,299	+0.00(+0.00%)
Jun 26, 2018	5.670	5.870	5.550	5.770	875,148	+0.11(+1.94%)
Jun 25, 2018	5.540	5.715	5.450	5.660	877,104	+0.07(+1.25%)
Jun 22, 2018	5.770	5.770	5.340	5.590	1,488,510	-0.18(-3.12%)
Jun 21, 2018	5.850	6.090	5.650	5.770	830,980	-0.32(-5.25%)
Jun 20, 2018	5.990	6.170	5.950	6.090	971,849	+0.12(+2.01%)
Jun 19, 2018	5.770	5.980	5.750	5.970	570,730	+0.20(+3.47%)
Jun 18, 2018	5.710	5.870	5.670	5.770	595,080	+0.04(+0.70%)
Jun 15, 2018		5.770	5.670	5.730	2,225,958	+0.06(+1.06%)
Jun 14, 2018	5.730	5.745	5.590	5.670	607,445	-0.01(-0.18%)
Jun 13, 2018	5.760	5.870	5.650	5.680	521,611	-0.06(-1.05%)
Jun 12, 2018	5.930	5.960	5.710	5.740	656,933	-0.23(-3.85%)
Jun 11, 2018	5.760	6.050	5.760	5.970	627,442	+0.21(+3.65%)
Jun 08, 2018	6.140	6.240	5.735	5.760	959,946	-0.38(-6.19%)
Jun 07, 2018	6.180	6.370	6.090	6.140	737,270	-0.01(-0.16%)
Jun 06, 2018	6.160	6.460	6.000	6.150	939,038	-0.04(-0.65%)
Jun 05, 2018	6.160	6.360	6.110	6.190	744,031	+0.03(+0.49%)
Jun 04, 2018	6.290	6.340	5.950	6.160	838,605	-0.08(-1.28%)

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.

bottom clear

About Us