Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	8.700	8.700	8.490	8.600	549,784	-0.05(-0.58%)
Nov 29, 2017	8.320	8.700	8.320	8.650	162,112	+0.36(+4.34%)
Nov 28, 2017	8.040	8.320	7.910	8.290	221,558	+0.25(+3.11%)
Nov 27, 2017	8.260	8.350	8.020	8.040	103,426	-0.28(-3.37%)
Nov 24, 2017	8.300	8.350	8.200	8.320	27,818	+0.02(+0.24%)
Nov 22, 2017	8.340	8.550	8.290	8.300	135,865	+0.01(+0.12%)
Nov 21, 2017	8.100	8.390	8.040	8.290	149,449	+0.11(+1.34%)
Nov 20, 2017	7.630	8.200	7.531	8.180	236,436	+0.33(+4.20%)
Nov 17, 2017	7.670	8.080	7.610	7.850	90,943	+0.09(+1.16%)
Nov 16, 2017	7.500	7.800	7.500	7.760	80,917	+0.16(+2.11%)
Nov 15, 2017	7.490	7.650	7.370	7.600	66,062	+0.00(+0.00%)
Nov 14, 2017	7.510	7.600	7.470	7.600	28,142	+0.01(+0.13%)
Nov 13, 2017	7.550	7.610	7.450	7.590	122,696	+0.01(+0.13%)
Nov 10, 2017	7.450	7.640	7.450	7.580	32,041	+0.10(+1.34%)
Nov 09, 2017	7.280	7.490	7.200	7.480	84,679	+0.20(+2.75%)
Nov 08, 2017	7.380	7.520	7.210	7.280	61,267	-0.19(-2.54%)
Nov 07, 2017	7.460	7.560	7.390	7.470	99,751	-0.03(-0.40%)
Nov 06, 2017	7.500	7.560	7.392	7.500	66,587	-0.06(-0.79%)
Nov 03, 2017	7.660	7.660	7.518	7.560	39,192	-0.06(-0.79%)
Nov 02, 2017	7.490	7.650	7.490	7.620	35,637	+0.10(+1.33%)
Nov 01, 2017	7.660	7.660	7.500	7.520	74,121	-0.06(-0.79%)
Oct 31, 2017	7.580	7.730	7.500	7.580	98,931	-0.01(-0.13%)
Oct 30, 2017	7.490	7.610	7.405	7.590	141,663	+0.03(+0.40%)
Oct 27, 2017	7.410	7.740	7.320	7.560	101,818	+0.07(+0.93%)
Oct 26, 2017	7.570	7.660	7.430	7.490	24,567	+0.00(+0.00%)
Oct 25, 2017	7.570	7.630	7.320	7.490	40,236	-0.14(-1.83%)
Oct 24, 2017	7.130	7.790	7.130	7.630	201,871	+0.52(+7.31%)
Oct 23, 2017	7.270	7.270	7.020	7.110	89,679	-0.14(-1.93%)
Oct 20, 2017	7.320	7.320	7.170	7.250	60,867	+0.06(+0.83%)
Oct 19, 2017	7.370	7.500	7.180	7.190	57,204	-0.20(-2.71%)
Oct 18, 2017	7.320	7.535	7.310	7.390	77,346	+0.07(+0.96%)
Oct 17, 2017	7.420	7.440	7.320	7.320	45,420	-0.13(-1.74%)
Oct 16, 2017	7.400	7.530	7.310	7.450	67,617	+0.11(+1.50%)
Oct 13, 2017	7.300	7.450	7.300	7.340	56,275	+0.00(+0.00%)
Oct 12, 2017	7.430	7.480	7.270	7.340	51,410	-0.11(-1.48%)
Oct 11, 2017	7.390	7.500	7.390	7.450	43,931	+0.04(+0.54%)
Oct 10, 2017	7.350	7.500	7.330	7.410	159,700	+0.04(+0.54%)
Oct 09, 2017	7.390	7.470	7.330	7.370	58,038	-0.09(-1.21%)
Oct 06, 2017	7.550	7.550	7.400	7.460	34,220	-0.03(-0.40%)
Oct 05, 2017	7.440	7.575	7.400	7.490	28,371	+0.08(+1.08%)
Oct 04, 2017	7.500	7.570	7.350	7.410	29,225	-0.10(-1.33%)
Oct 03, 2017	7.560	7.570	7.450	7.510	48,621	-0.02(-0.27%)
Oct 02, 2017	7.320	7.570	7.290	7.530	148,926	+0.18(+2.45%)
Sep 29, 2017	7.810	7.830	7.340	7.350	109,614	-0.52(-6.61%)
Sep 28, 2017	7.960	8.000	7.720	7.870	65,990	-0.16(-1.99%)
Sep 27, 2017	7.910	8.110	7.820	8.030	116,653	+0.20(+2.55%)
Sep 26, 2017	7.760	7.890	7.700	7.830	95,947	+0.03(+0.38%)
Sep 25, 2017	7.700	7.820	7.700	7.800	63,449	+0.13(+1.69%)
Sep 22, 2017	7.790	7.790	7.520	7.670	73,837	-0.27(-3.40%)
Sep 21, 2017	8.010	8.020	7.800	7.940	42,411	-0.03(-0.38%)
Sep 20, 2017	7.970	8.070	7.860	7.970	129,315	-0.03(-0.38%)
Sep 19, 2017	8.100	8.100	7.980	8.000	56,028	+0.03(+0.38%)
Sep 18, 2017	7.890	7.990	7.765	7.970	114,840	+0.09(+1.14%)
Sep 15, 2017	7.770	7.910	7.680	7.880	181,448	+0.13(+1.68%)
Sep 14, 2017	7.810	7.870	7.730	7.750	43,336	+0.00(+0.00%)
Sep 13, 2017	7.680	7.860	7.680	7.750	100,811	+0.07(+0.91%)
Sep 12, 2017	7.580	7.720	7.560	7.680	79,188	+0.16(+2.13%)
Sep 11, 2017	7.590	7.590	7.500	7.520	71,883	+0.00(+0.00%)
Sep 08, 2017	7.130	7.680	7.050	7.520	95,771	+0.39(+5.47%)
Sep 07, 2017	7.500	7.500	7.100	7.130	78,782	-0.42(-5.56%)
Sep 06, 2017	7.600	7.790	7.540	7.550	71,221	+0.04(+0.53%)
Sep 05, 2017	7.300	7.540	7.250	7.510	156,019	+0.05(+0.67%)

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