Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		7.320	7.320	7.320	0	-0.03(-0.41%)
Mar 28, 2018	7.120	7.390	7.120	7.350	46,750	+0.16(+2.23%)
Mar 27, 2018	7.420	7.520	7.080	7.190	77,260	-0.25(-3.36%)
Mar 26, 2018	7.090	7.530	7.020	7.440	84,456	+0.41(+5.83%)
Mar 23, 2018	7.140	7.330	7.030	7.030	88,954	-0.16(-2.23%)
Mar 22, 2018	7.300	7.470	7.185	7.190	64,595	-0.16(-2.18%)
Mar 21, 2018	7.590	7.710	7.320	7.350	53,084	-0.24(-3.16%)
Mar 20, 2018	7.590	7.650	7.460	7.590	47,044	-0.03(-0.39%)
Mar 19, 2018	7.690	7.690	7.420	7.620	67,382	-0.17(-2.18%)
Mar 16, 2018	7.700	7.870	7.650	7.790	191,343	+0.07(+0.91%)
Mar 15, 2018	7.840	7.890	7.703	7.720	34,711	-0.12(-1.53%)
Mar 14, 2018	7.850	7.930	7.690	7.840	35,959	+0.01(+0.13%)
Mar 13, 2018	7.930	8.010	7.780	7.830	61,168	-0.15(-1.88%)
Mar 12, 2018	7.850	8.140	7.840	7.980	75,309	+0.03(+0.38%)
Mar 09, 2018	7.760	8.070	7.750	7.950	94,088	+0.11(+1.40%)
Mar 08, 2018	7.870	7.970	7.710	7.840	44,455	+0.01(+0.13%)
Mar 07, 2018		7.900		7.830	71,464	+0.08(+1.03%)
Mar 06, 2018	7.490	7.790	7.450	7.750	72,618	+0.30(+4.03%)
Mar 05, 2018	7.190	7.540	7.190	7.450	43,854	+0.05(+0.68%)
Mar 02, 2018	7.040	7.580	6.960	7.400	91,102	+0.26(+3.64%)
Mar 01, 2018	6.910	7.290	6.910	7.140	73,161	+0.29(+4.23%)
Feb 28, 2018	7.190	7.250	6.670	6.850	149,796	-0.34(-4.73%)
Feb 27, 2018	7.170	7.280	7.145	7.190	38,090	-0.08(-1.10%)
Feb 26, 2018	7.110	7.370	7.110	7.270	40,789	+0.18(+2.54%)
Feb 23, 2018	7.100	7.230	7.030	7.090	43,449	+0.03(+0.42%)
Feb 22, 2018	7.160	7.220	7.020	7.060	26,869	-0.07(-0.98%)
Feb 21, 2018	7.200	7.275	7.120	7.130	26,807	-0.02(-0.28%)
Feb 20, 2018	7.190	7.290	7.100	7.150	43,070	-0.14(-1.92%)
Feb 16, 2018		7.290	7.290	7.290	0	+0.10(+1.39%)
Feb 15, 2018	7.260	7.370	7.100	7.190	36,227	-0.02(-0.28%)
Feb 14, 2018	7.130	7.290	7.100	7.210	47,999	-0.03(-0.41%)
Feb 13, 2018	7.220	7.320	7.150	7.240	46,124	-0.04(-0.55%)
Feb 12, 2018	7.280	7.490	7.190	7.280	65,728	-0.01(-0.14%)
Feb 09, 2018	7.210	7.370	7.060	7.290	58,978	+0.20(+2.82%)
Feb 08, 2018	7.380	7.450	7.090	7.090	51,037	-0.28(-3.80%)
Feb 07, 2018	7.250	7.530	7.250	7.370	53,872	+0.05(+0.68%)
Feb 06, 2018	7.260	7.640	7.212	7.320	207,976	-0.31(-4.06%)
Feb 05, 2018	7.650	7.760	7.510	7.630	45,006	-0.14(-1.80%)
Feb 02, 2018	7.810	7.910	7.720	7.770	58,788	-0.17(-2.14%)
Feb 01, 2018	7.870	8.070	7.830	7.940	34,675	+0.01(+0.13%)
Jan 31, 2018	8.030	8.160	7.910	7.930	49,999	-0.11(-1.37%)
Jan 30, 2018	7.930	8.150	7.930	8.040	34,359	+0.07(+0.88%)
Jan 29, 2018	7.950	8.200	7.940	7.970	49,994	-0.10(-1.24%)
Jan 26, 2018	7.950	8.170	7.900	8.070	50,967	+0.17(+2.15%)
Jan 25, 2018	7.980	7.980	7.770	7.900	33,687	-0.01(-0.13%)
Jan 24, 2018	8.020	8.150	7.800	7.910	37,452	-0.07(-0.88%)
Jan 23, 2018	7.920	8.120	7.760	7.980	67,806	+0.00(+0.00%)
Jan 22, 2018	7.950	8.050	7.890	7.980	71,408	-0.04(-0.50%)
Jan 19, 2018	7.760	8.050	7.720	8.020	73,252	+0.19(+2.43%)
Jan 18, 2018	7.950	8.040	7.755	7.830	70,682	-0.15(-1.88%)
Jan 17, 2018	7.650	7.990	7.620	7.980	127,776	+0.34(+4.45%)
Jan 16, 2018	7.800	7.930	7.570	7.640	92,293	-0.11(-1.42%)
Jan 12, 2018		7.750	7.750	7.750	0	+0.09(+1.17%)
Jan 11, 2018	7.470	7.870	7.443	7.660	69,370	+0.18(+2.41%)
Jan 10, 2018	7.400	7.550	7.400	7.480	33,070	+0.06(+0.81%)
Jan 09, 2018	7.680	7.680	7.410	7.420	40,157	-0.26(-3.39%)
Jan 08, 2018	7.550	7.900	7.520	7.680	90,680	+0.09(+1.19%)
Jan 05, 2018	7.480	7.710	7.400	7.590	117,310	-0.02(-0.26%)
Jan 04, 2018	7.630	7.780	7.590	7.610	85,188	+0.04(+0.53%)
Jan 03, 2018	7.460	7.770	7.320	7.570	70,466	+0.05(+0.66%)

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