Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	8.070	8.210	8.000	8.080	243,933	+0.02(+0.25%)
Jun 28, 2018	8.050	8.050	7.980	8.060	259,703	+0.01(+0.12%)
Jun 27, 2018	8.100	8.410	8.040	8.050	320,594	-0.12(-1.47%)
Jun 26, 2018	8.100	8.210	8.010	8.170	156,949	+0.06(+0.74%)
Jun 25, 2018	8.120	8.210	8.000	8.110	197,391	-0.01(-0.12%)
Jun 22, 2018	8.160	8.270	8.040	8.120	334,153	-0.02(-0.25%)
Jun 21, 2018	8.300	8.300	8.050	8.140	226,400	-0.19(-2.28%)
Jun 20, 2018	8.180	8.335	8.090	8.330	231,042	+0.20(+2.46%)
Jun 19, 2018	8.090	8.220	7.920	8.130	334,576	+0.01(+0.12%)
Jun 18, 2018	8.050	8.175	7.970	8.120	257,068	+0.05(+0.62%)
Jun 15, 2018		8.485	8.485	8.070	1,063,785	-0.41(-4.89%)
Jun 14, 2018	8.710	8.730	7.825	8.485	1,115,681	-0.23(-2.58%)
Jun 13, 2018	8.680	8.820	8.650	8.710	212,575	+0.02(+0.23%)
Jun 12, 2018	8.710	8.740	8.572	8.690	172,847	+0.01(+0.12%)
Jun 11, 2018	8.630	8.735	8.565	8.680	252,579	+0.04(+0.46%)
Jun 08, 2018	8.660	8.820	8.450	8.640	259,856	-0.01(-0.12%)
Jun 07, 2018	8.640	8.725	8.570	8.650	167,405	+0.00(+0.00%)
Jun 06, 2018	8.940	8.940	8.510	8.650	299,966	-0.24(-2.70%)
Jun 05, 2018	8.890	8.930	8.670	8.890	356,428	+0.04(+0.45%)
Jun 04, 2018	8.560	8.870	8.520	8.850	426,935	+0.28(+3.27%)
Jun 01, 2018	8.360	8.660	8.310	8.570	409,540	+0.26(+3.13%)
May 31, 2018	8.360	8.510	8.110	8.310	231,654	-0.02(-0.24%)
May 30, 2018	8.370	8.460	8.260	8.330	253,080	-0.02(-0.24%)
May 29, 2018	8.330	8.450	8.180	8.350	250,501	-0.03(-0.36%)
May 25, 2018		8.380	8.380	8.380	0	-0.33(-3.79%)
May 24, 2018	9.000	9.100	8.570	8.710	322,686	-0.28(-3.11%)
May 23, 2018	9.100	9.240	8.940	8.990	288,882	-0.11(-1.21%)
May 22, 2018	8.950	9.360	8.732	9.100	917,796	+0.17(+1.90%)
May 21, 2018	8.870	8.990	8.710	8.930	322,087	+0.10(+1.13%)
May 18, 2018	8.800	8.980	8.800	8.830	303,118	+0.07(+0.80%)
May 17, 2018	8.580	8.770	8.530	8.760	243,120	+0.20(+2.34%)
May 16, 2018	8.650	8.710	8.510	8.560	339,190	-0.06(-0.70%)
May 15, 2018	8.580	8.700	8.520	8.620	268,847	-0.01(-0.12%)
May 14, 2018	8.670	8.740	8.550	8.630	175,153	+0.00(+0.00%)
May 11, 2018	8.900	8.900	8.515	8.630	310,126	-0.25(-2.82%)
May 10, 2018	8.870	8.950	8.510	8.880	344,121	+0.06(+0.68%)
May 09, 2018	8.800	9.090	8.730	8.820	471,875	+0.03(+0.34%)
May 08, 2018	8.680	8.820	8.650	8.790	285,955	+0.10(+1.15%)
May 07, 2018	8.290	8.800	8.250	8.690	629,429	+0.47(+5.72%)
May 04, 2018	7.760	8.350	7.561	8.220	669,286	+0.41(+5.25%)
May 03, 2018	8.000	8.090	7.760	7.810	348,146	-0.20(-2.50%)
May 02, 2018	8.020	8.160	7.980	8.010	289,704	-0.04(-0.50%)
May 01, 2018	8.440	8.440	8.010	8.050	355,775	-0.44(-5.18%)
Apr 30, 2018	8.330	8.540	8.210	8.490	439,532	+0.20(+2.41%)
Apr 27, 2018	8.210	8.300	8.060	8.290	262,133	+0.09(+1.10%)
Apr 26, 2018	8.230	8.320	8.145	8.200	247,385	+0.01(+0.12%)
Apr 25, 2018	8.350	8.360	8.130	8.190	187,192	-0.19(-2.27%)
Apr 24, 2018	8.570	8.640	8.300	8.380	183,426	-0.13(-1.53%)
Apr 23, 2018	8.670	8.700	8.390	8.510	188,816	-0.17(-1.96%)
Apr 20, 2018	8.710	8.780	8.520	8.680	451,282	-0.07(-0.80%)
Apr 19, 2018	8.550	8.800	8.530	8.750	224,565	+0.13(+1.51%)
Apr 18, 2018	8.590	8.755	8.490	8.620	306,739	+0.11(+1.29%)
Apr 17, 2018	8.160	8.520	8.160	8.510	617,081	+0.37(+4.55%)
Apr 16, 2018	8.250	8.330	8.120	8.140	284,191	-0.05(-0.61%)
Apr 13, 2018	8.140	8.220	8.090	8.190	397,525	+0.10(+1.24%)
Apr 12, 2018	8.220	8.220	8.050	8.090	304,475	-0.10(-1.22%)
Apr 11, 2018	8.100	8.200	8.070	8.190	304,494	+0.03(+0.37%)
Apr 10, 2018	8.130	8.290	8.050	8.160	279,130	+0.13(+1.62%)
Apr 09, 2018	8.280	8.280	8.020	8.030	201,745	-0.24(-2.90%)
Apr 06, 2018				8.270	214,355	-0.17(-2.01%)
Apr 05, 2018	8.340	8.475	8.230	8.440	197,546	+0.18(+2.18%)
Apr 04, 2018	7.980	8.330	7.980	8.260	285,694	+0.14(+1.72%)
Apr 03, 2018	8.180	8.215	7.940	8.120	277,498	-0.03(-0.37%)

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.