Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	8.250	8.420	8.250	8.400	39,300	+0.13(+1.57%)
Sep 27, 2018	8.280	8.420	8.210	8.270	40,840	-0.01(-0.12%)
Sep 26, 2018	8.310	8.550	8.250	8.280	64,568	-0.07(-0.84%)
Sep 25, 2018	8.330	8.510	8.260	8.350	44,411	+0.00(+0.00%)
Sep 24, 2018	8.280	8.400	8.270	8.350	46,252	+0.09(+1.09%)
Sep 21, 2018	8.340	8.460	8.240	8.260	218,200	-0.09(-1.08%)
Sep 20, 2018	8.380	8.550	8.200	8.350	55,652	+0.00(+0.00%)
Sep 19, 2018	8.330	8.600	8.320	8.350	63,571	-0.04(-0.48%)
Sep 18, 2018	8.240	8.500	8.240	8.390	77,351	+0.10(+1.21%)
Sep 17, 2018	8.240	8.350	8.200	8.290	53,156	+0.07(+0.85%)
Sep 14, 2018	8.200	8.390	8.200	8.220	53,900	-0.03(-0.36%)
Sep 13, 2018	8.370	8.530	8.240	8.250	42,266	-0.09(-1.08%)
Sep 12, 2018	8.310	8.540	8.170	8.340	88,523	-0.03(-0.36%)
Sep 11, 2018	8.500	8.720	8.340	8.370	72,602	-0.12(-1.41%)
Sep 10, 2018	8.340	8.590	8.320	8.490	99,690	+0.14(+1.68%)
Sep 07, 2018	8.210	8.380	8.180	8.350	53,900	+0.08(+0.97%)
Sep 06, 2018	8.290	8.420	8.210	8.270	56,741	-0.06(-0.72%)
Sep 05, 2018	8.330	8.430	8.290	8.330	43,134	-0.09(-1.07%)
Sep 04, 2018	8.310	8.580	8.270	8.420	98,814	+0.02(+0.24%)
Aug 31, 2018		8.400	8.400	8.400	0	-0.07(-0.83%)
Aug 30, 2018	8.350	8.490	8.326	8.470	48,392	+0.10(+1.19%)
Aug 29, 2018	8.290	8.476	8.290	8.370	73,729	-0.01(-0.12%)
Aug 28, 2018	8.350	8.770	8.170	8.380	106,846	-0.11(-1.30%)
Aug 27, 2018	8.020	8.800	8.020	8.490	138,359	+0.21(+2.54%)
Aug 24, 2018	7.670	8.440	7.670	8.280	329,600	+0.58(+7.53%)
Aug 23, 2018	7.840	7.940	7.660	7.700	67,516	-0.20(-2.53%)
Aug 22, 2018	7.730	7.950	7.730	7.900	52,398	+0.02(+0.25%)
Aug 21, 2018	7.580	7.920	7.580	7.880	48,019	+0.25(+3.28%)
Aug 20, 2018	7.690	7.740	7.630	7.630	19,069	+0.03(+0.39%)
Aug 17, 2018	7.600	7.700	7.530	7.600	40,400	-0.10(-1.30%)
Aug 16, 2018	7.630	7.800	7.630	7.700	35,831	+0.08(+1.05%)
Aug 15, 2018	7.640	7.690	7.550	7.620	28,108	-0.02(-0.26%)
Aug 14, 2018	7.640	7.770	7.580	7.640	43,506	-0.11(-1.42%)
Aug 13, 2018	7.710	7.810	7.580	7.750	27,798	-0.01(-0.13%)
Aug 10, 2018	7.500	7.800	7.500	7.760	20,400	+0.22(+2.92%)
Aug 09, 2018	7.610	7.610	7.410	7.540	52,535	-0.02(-0.26%)
Aug 08, 2018	7.520	7.600	7.500	7.560	17,895	+0.00(+0.00%)
Aug 07, 2018	7.550	7.730	7.520	7.560	22,714	-0.04(-0.53%)
Aug 06, 2018	7.520	7.710	7.520	7.600	28,305	+0.00(+0.00%)
Aug 03, 2018	7.850	7.900	7.550	7.600	70,900	-0.35(-4.40%)
Aug 02, 2018	7.870	7.970	7.830	7.950	35,206	+0.01(+0.13%)
Aug 01, 2018	7.900	8.030	7.820	7.940	43,209	+0.03(+0.38%)
Jul 31, 2018	7.920	8.100	7.880	7.910	85,368	+0.02(+0.25%)
Jul 30, 2018	7.850	8.000	7.850	7.890	29,675	+0.03(+0.38%)
Jul 27, 2018	7.980	8.100	7.830	7.860	66,500	-0.16(-2.00%)
Jul 26, 2018	7.920	8.100	7.900	8.020	44,886	+0.09(+1.13%)
Jul 25, 2018	7.940	8.130	7.920	7.930	50,944	-0.03(-0.38%)
Jul 24, 2018	7.920	8.090	7.890	7.960	38,298	-0.05(-0.62%)
Jul 23, 2018	7.960	8.080	7.960	8.010	37,304	-0.01(-0.12%)
Jul 20, 2018	7.890	8.090	7.890	8.020	90,849	+0.09(+1.13%)
Jul 19, 2018	7.940	8.040	7.900	7.930	39,543	-0.03(-0.38%)
Jul 18, 2018	7.920	8.020	7.900	7.960	51,075	-0.02(-0.25%)
Jul 17, 2018	7.950	8.040	7.945	7.980	58,101	+0.02(+0.25%)
Jul 16, 2018	7.880	7.990	7.820	7.960	43,761	+0.08(+1.02%)
Jul 13, 2018	7.750	7.920	7.750	7.880	39,567	+0.13(+1.68%)
Jul 12, 2018	7.700	7.800	7.660	7.750	35,514	+0.02(+0.26%)
Jul 11, 2018	7.830	7.860	7.680	7.730	38,412	-0.15(-1.90%)
Jul 10, 2018	7.900	8.010	7.810	7.880	34,494	-0.04(-0.51%)
Jul 09, 2018	7.900	7.981	7.840	7.920	25,399	+0.12(+1.54%)
Jul 06, 2018	7.740	7.910	7.740	7.800	38,696	-0.12(-1.52%)
Jul 05, 2018	7.900	7.970	7.740	7.920	48,415	+0.03(+0.38%)
Jul 03, 2018		7.890	7.890	7.890	0	+0.05(+0.64%)

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