Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	8.505	8.517	8.401	8.415	232,851	-0.23(-2.67%)
Nov 29, 2017	8.635	8.669	8.601	8.646	214,361	+0.01(+0.07%)
Nov 28, 2017	8.646	8.674	8.579	8.640	173,022	-0.01(-0.13%)
Nov 27, 2017	8.725	8.742	8.652	8.652	174,043	-0.07(-0.84%)
Nov 24, 2017	8.764	8.764	8.691	8.725	95,939	+0.02(+0.26%)
Nov 22, 2017	8.708	8.789	8.682	8.702	103,300	+0.02(+0.26%)
Nov 21, 2017	8.742	8.742	8.640	8.680	86,029	+0.02(+0.19%)
Nov 20, 2017	8.590	8.665	8.590	8.663	150,359	+0.04(+0.46%)
Nov 17, 2017	8.556	8.629	8.556	8.624	79,431	+0.06(+0.72%)
Nov 16, 2017	8.601	8.624	8.562	8.562	144,072	-0.01(-0.13%)
Nov 15, 2017	8.595	8.617	8.556	8.573	97,557	-0.05(-0.52%)
Nov 14, 2017	8.584	8.629	8.584	8.618	201,631	-0.01(-0.13%)
Nov 13, 2017	8.511	8.646	8.511	8.629	114,628	+0.07(+0.86%)
Nov 10, 2017	8.680	8.686	8.550	8.556	180,650	-0.07(-0.78%)
Nov 09, 2017	8.624	8.669	8.612	8.624	174,867	-0.02(-0.20%)
Nov 08, 2017	8.584	8.666	8.307	8.640	451,534	+0.03(+0.33%)
Nov 07, 2017	8.567	8.683	8.545	8.612	256,426	+0.01(+0.13%)
Nov 06, 2017	8.590	8.657	8.567	8.601	222,034	-0.04(-0.46%)
Nov 03, 2017	8.584	8.697	8.584	8.640	390,952	+0.03(+0.33%)
Nov 02, 2017	8.522	8.629	8.522	8.612	414,706	-0.02(-0.26%)
Nov 01, 2017	8.601	8.645	8.500	8.635	299,364	+0.03(+0.39%)
Oct 31, 2017	8.635	8.663	8.590	8.601	93,848	-0.05(-0.52%)
Oct 30, 2017	8.686	8.697	8.629	8.646	119,520	-0.05(-0.58%)
Oct 27, 2017	8.646	8.697	8.646	8.697	123,119	+0.02(+0.19%)
Oct 26, 2017	8.652	8.719	8.640	8.680	97,310	+0.03(+0.33%)
Oct 25, 2017	8.753	8.776	8.646	8.652	178,262	-0.12(-1.41%)
Oct 24, 2017	8.815	8.860	8.766	8.776	72,288	-0.03(-0.38%)
Oct 23, 2017	8.883	8.883	8.781	8.809	95,116	-0.05(-0.51%)
Oct 20, 2017	8.809	8.894	8.798	8.854	137,834	+0.05(+0.51%)
Oct 19, 2017	8.798	8.809	8.770	8.809	71,980	+0.01(+0.06%)
Oct 18, 2017	8.770	8.809	8.770	8.804	54,142	+0.01(+0.13%)
Oct 17, 2017	8.809	8.809	8.759	8.792	97,552	+0.01(+0.06%)
Oct 16, 2017	8.781	8.809	8.781	8.787	150,677	-0.02(-0.26%)
Oct 13, 2017	8.832	8.860	8.781	8.809	78,326	+0.02(+0.26%)
Oct 12, 2017	8.809	8.815	8.759	8.787	65,407	-0.01(-0.13%)
Oct 11, 2017	8.804	8.821	8.776	8.798	112,128	+0.00(+0.00%)
Oct 10, 2017	8.832	8.843	8.787	8.798	69,989	-0.04(-0.45%)
Oct 09, 2017	8.826	8.866	8.747	8.838	111,748	+0.02(+0.19%)
Oct 06, 2017	8.849	8.854	8.781	8.821	28,768	-0.05(-0.51%)
Oct 05, 2017	8.871	8.916	8.838	8.866	84,805	+0.02(+0.19%)
Oct 04, 2017	8.866	8.887	8.838	8.849	57,761	-0.01(-0.13%)
Oct 03, 2017	8.866	8.894	8.852	8.860	195,090	-0.04(-0.44%)
Oct 02, 2017	8.877	8.911	8.860	8.899	43,569	+0.01(+0.13%)
Sep 29, 2017	8.860	8.922	8.854	8.888	117,383	+0.04(+0.45%)
Sep 28, 2017	8.826	8.857	8.809	8.849	43,412	+0.02(+0.19%)
Sep 27, 2017	8.860	8.883	8.787	8.832	119,147	-0.01(-0.06%)
Sep 26, 2017	8.821	8.883	8.821	8.838	61,547	-0.02(-0.19%)
Sep 25, 2017	8.809	8.888	8.792	8.854	120,920	+0.00(+0.00%)
Sep 22, 2017	8.832	8.891	8.832	8.854	48,943	+0.03(+0.32%)
Sep 21, 2017	8.838	8.838	8.781	8.826	78,186	+0.02(+0.20%)
Sep 20, 2017	8.860	8.877	8.787	8.809	153,290	-0.06(-0.64%)
Sep 19, 2017	8.832	8.894	8.824	8.866	100,701	+0.05(+0.51%)
Sep 18, 2017	8.883	8.883	8.787	8.821	190,247	+0.03(+0.38%)
Sep 15, 2017	8.826	8.826	8.759	8.787	223,141	+0.02(+0.26%)
Sep 14, 2017	8.731	8.781	8.731	8.764	135,031	+0.03(+0.32%)
Sep 13, 2017	8.787	8.790	8.731	8.736	559,567	-0.05(-0.51%)
Sep 12, 2017	8.781	8.798	8.781	8.781	93,729	+0.00(+0.00%)
Sep 11, 2017	8.781	8.818	8.759	8.781	228,415	+0.03(+0.32%)
Sep 08, 2017	8.663	8.781	8.630	8.753	103,224	+0.11(+1.24%)
Sep 07, 2017	8.725	8.747	8.618	8.646	292,134	-0.09(-1.03%)
Sep 06, 2017	8.804	8.849	8.731	8.736	173,377	-0.07(-0.77%)
Sep 05, 2017	8.866	8.917	8.776	8.804	169,813	-0.11(-1.26%)
Sep 01, 2017	8.939	8.944	8.843	8.916	62,719	-0.01(-0.06%)
Aug 31, 2017	8.809	9.018	8.770	8.922	1,976,589	+0.10(+1.15%)
Aug 30, 2017	8.804	8.866	8.804	8.821	199,707	-0.20(-2.18%)
Aug 29, 2017	9.063	9.085	9.018	9.018	456,888	-0.07(-0.80%)
Aug 28, 2017	9.091	9.108	9.035	9.091	122,908	+0.06(+0.62%)
Aug 25, 2017	9.063	9.147	9.012	9.035	147,305	+0.01(+0.06%)
Aug 24, 2017	9.018	9.046	8.995	9.029	118,650	+0.01(+0.12%)
Aug 23, 2017	8.989	9.096	8.989	9.018	102,323	-0.01(-0.12%)
Aug 22, 2017	9.046	9.063	9.001	9.029	120,002	+0.04(+0.44%)
Aug 21, 2017	9.018	9.033	8.972	8.989	217,907	-0.03(-0.31%)
Aug 18, 2017	9.018	9.102	9.012	9.018	79,435	-0.01(-0.12%)
Aug 17, 2017	9.074	9.126	9.029	9.029	53,460	-0.05(-0.50%)
Aug 16, 2017	9.125	9.136	9.063	9.074	109,605	-0.05(-0.49%)
Aug 15, 2017	9.153	9.170	9.119	9.119	76,724	-0.01(-0.12%)
Aug 14, 2017	9.153	9.203	9.119	9.130	108,463	-0.02(-0.18%)
Aug 11, 2017	8.950	9.178	8.950	9.147	97,577	+0.00(+0.00%)
Aug 10, 2017	9.164	9.198	9.103	9.147	151,549	-0.04(-0.43%)
Aug 09, 2017	9.125	9.220	9.036	9.187	114,860	+0.04(+0.43%)
Aug 08, 2017	9.012	9.175	9.012	9.147	613,296	+0.13(+1.44%)
Aug 07, 2017	9.057	9.068	9.012	9.018	129,799	-0.05(-0.50%)
Aug 04, 2017	9.119	9.119	9.012	9.063	178,714	-0.03(-0.37%)
Aug 03, 2017	9.108	9.136	9.091	9.096	131,943	-0.06(-0.62%)
Aug 02, 2017	9.147	9.175	9.102	9.153	176,509	+0.03(+0.31%)
Aug 01, 2017	9.063	9.153	9.063	9.125	198,461	+0.06(+0.68%)
Jul 31, 2017	9.068	9.080	9.051	9.063	84,272	+0.00(+0.00%)
Jul 28, 2017	9.006	9.074	9.006	9.063	102,140	+0.00(+0.00%)
Jul 27, 2017	9.063	9.080	9.063	9.063	121,520	+0.01(+0.06%)
Jul 26, 2017	9.063	9.091	9.040	9.057	111,375	-0.01(-0.12%)
Jul 25, 2017	9.096	9.158	9.035	9.068	109,998	+0.01(+0.12%)
Jul 24, 2017	9.091	9.102	9.040	9.057	85,789	-0.03(-0.31%)
Jul 21, 2017	9.096	9.096	9.073	9.085	197,710	-0.01(-0.12%)
Jul 20, 2017	9.085	9.096	9.074	9.096	68,253	+0.02(+0.19%)
Jul 19, 2017	9.029	9.108	9.012	9.080	84,180	+0.05(+0.50%)
Jul 18, 2017	9.080	9.084	9.020	9.035	83,981	-0.06(-0.62%)
Jul 17, 2017	9.113	9.179	9.068	9.091	119,623	-0.06(-0.62%)
Jul 14, 2017	9.068	9.198	9.068	9.147	97,488	+0.08(+0.87%)
Jul 13, 2017	9.070	9.091	9.023	9.068	74,368	-0.01(-0.12%)
Jul 12, 2017	9.164	9.164	9.035	9.080	194,733	-0.04(-0.43%)
Jul 11, 2017	9.074	9.136	9.068	9.119	101,702	+0.05(+0.50%)
Jul 10, 2017	9.119	9.175	9.035	9.074	219,870	-0.05(-0.49%)
Jul 07, 2017	9.175	9.175	9.091	9.119	99,229	-0.05(-0.49%)
Jul 06, 2017	9.113	9.180	9.113	9.164	71,130	+0.00(+0.00%)
Jul 05, 2017	9.181	9.198	9.120	9.164	66,313	-0.02(-0.25%)
Jul 03, 2017	9.147	9.220	9.119	9.187	42,698	+0.06(+0.68%)
Jun 30, 2017	9.220	9.220	9.180	9.125	163,938	-0.05(-0.49%)
Jun 29, 2017	9.153	9.209	9.113	9.170	333,333	+0.02(+0.18%)
Jun 28, 2017	9.203	9.243	9.153	9.153	57,351	-0.03(-0.31%)
Jun 27, 2017	9.192	9.229	9.136	9.181	119,209	-0.02(-0.18%)
Jun 26, 2017	9.310	9.310	9.170	9.198	207,774	-0.11(-1.21%)
Jun 23, 2017	9.209	9.316	9.187	9.310	103,581	+0.07(+0.79%)
Jun 22, 2017	9.277	9.283	9.190	9.237	82,698	-0.03(-0.36%)
Jun 21, 2017	9.305	9.344	9.226	9.271	79,014	-0.05(-0.54%)
Jun 20, 2017	9.333	9.344	9.302	9.322	91,192	+0.01(+0.06%)
Jun 19, 2017	9.429	9.429	9.288	9.316	152,128	-0.10(-1.02%)
Jun 16, 2017	9.423	9.423	9.344	9.412	147,472	+0.04(+0.42%)
Jun 15, 2017	9.367	9.403	9.333	9.372	132,984	+0.01(+0.06%)
Jun 14, 2017	9.395	9.451	9.327	9.367	92,963	-0.06(-0.66%)
Jun 13, 2017	9.440	9.446	9.358	9.429	91,076	-0.02(-0.18%)
Jun 12, 2017	9.423	9.473	9.400	9.445	69,520	+0.03(+0.30%)
Jun 09, 2017	9.361	9.451	9.355	9.417	104,512	+0.07(+0.72%)
Jun 08, 2017	9.271	9.423	9.238	9.350	82,370	+0.11(+1.22%)
Jun 07, 2017	9.226	9.254	9.213	9.237	55,738	-0.01(-0.12%)
Jun 06, 2017	9.310	9.310	9.220	9.248	80,856	-0.08(-0.84%)
Jun 05, 2017	9.400	9.429	9.288	9.327	109,195	-0.06(-0.66%)
Jun 02, 2017	9.322	9.451	9.322	9.389	129,710	+0.01(+0.06%)
Jun 01, 2017	9.316	9.423	9.310	9.384	89,131	+0.05(+0.48%)
May 31, 2017	9.412	9.420	9.220	9.338	116,377	-0.07(-0.78%)
May 30, 2017	9.327	9.440	9.265	9.412	242,883	-0.14(-1.47%)
May 26, 2017	9.485	9.569	9.457	9.552	274,974	+0.03(+0.30%)
May 25, 2017	9.569	9.569	9.490	9.524	158,341	-0.01(-0.12%)
May 24, 2017	9.550	9.569	9.519	9.536	110,579	-0.02(-0.24%)
May 23, 2017	9.569	9.569	9.496	9.558	148,067	-0.01(-0.06%)
May 22, 2017	9.547	9.564	9.519	9.564	119,824	+0.03(+0.35%)
May 19, 2017	9.507	9.552	9.485	9.530	161,064	+0.03(+0.36%)
May 18, 2017	9.457	9.519	9.412	9.496	96,175	+0.05(+0.54%)
May 17, 2017	9.519	9.519	9.410	9.445	147,148	-0.06(-0.65%)
May 16, 2017	9.496	9.519	9.439	9.507	215,278	+0.06(+0.60%)
May 15, 2017	9.485	9.536	9.440	9.451	120,712	+0.02(+0.18%)
May 12, 2017	9.457	9.497	9.429	9.434	104,123	-0.06(-0.59%)
May 11, 2017	9.485	9.507	9.412	9.490	94,183	-0.01(-0.06%)
May 10, 2017	9.372	9.524	9.361	9.496	116,095	+0.05(+0.48%)
May 09, 2017	9.513	9.564	9.395	9.451	194,992	-0.06(-0.65%)
May 08, 2017	9.468	9.552	9.468	9.513	218,580	+0.03(+0.36%)
May 05, 2017	9.344	9.519	9.308	9.479	525,360	+0.27(+2.93%)
May 04, 2017	9.305	9.323	9.175	9.209	199,820	-0.11(-1.21%)
May 03, 2017	9.333	9.333	9.277	9.322	50,389	-0.02(-0.18%)
May 02, 2017	9.316	9.344	9.232	9.338	88,523	+0.03(+0.36%)
May 01, 2017	9.265	9.338	9.236	9.305	35,118	+0.03(+0.30%)
Apr 28, 2017	9.316	9.327	9.215	9.277	56,672	-0.04(-0.42%)
Apr 27, 2017	9.338	9.372	9.226	9.316	62,666	-0.02(-0.24%)
Apr 26, 2017	9.254	9.378	9.203	9.338	126,061	+0.04(+0.42%)
Apr 25, 2017	9.232	9.344	9.232	9.299	160,046	+0.06(+0.61%)
Apr 24, 2017	9.299	9.327	9.198	9.243	72,728	-0.03(-0.36%)
Apr 21, 2017	9.237	9.293	9.217	9.277	121,655	+0.04(+0.43%)
Apr 20, 2017	9.192	9.254	9.161	9.237	152,142	+0.05(+0.55%)
Apr 19, 2017	9.153	9.203	9.123	9.187	155,249	+0.02(+0.25%)
Apr 18, 2017	9.102	9.170	9.063	9.164	95,732	+0.07(+0.74%)
Apr 17, 2017	8.989	9.096	8.989	9.096	87,580	+0.10(+1.06%)
Apr 13, 2017	9.029	9.029	8.968	9.001	88,605	-0.01(-0.12%)
Apr 12, 2017	9.006	9.019	8.950	9.012	41,391	+0.02(+0.25%)
Apr 11, 2017	8.911	9.012	8.905	8.989	112,531	+0.08(+0.95%)
Apr 10, 2017	8.877	8.928	8.825	8.905	95,635	+0.07(+0.76%)
Apr 07, 2017	8.866	8.888	8.798	8.838	64,933	-0.03(-0.38%)
Apr 06, 2017	8.781	8.883	8.781	8.871	44,231	+0.08(+0.96%)
Apr 05, 2017	8.815	8.888	8.787	8.787	113,482	-0.03(-0.32%)
Apr 04, 2017	8.826	8.832	8.787	8.815	117,314	-0.01(-0.13%)
Apr 03, 2017	8.905	8.944	8.815	8.826	124,114	-0.08(-0.95%)
Mar 31, 2017	8.866	8.916	8.798	8.911	126,578	+0.02(+0.19%)
Mar 30, 2017	8.888	8.916	8.860	8.894	40,241	-0.02(-0.25%)
Mar 29, 2017	8.781	8.933	8.781	8.916	64,022	+0.08(+0.96%)
Mar 28, 2017	8.798	8.849	8.781	8.832	129,904	+0.05(+0.51%)
Mar 27, 2017	8.759	8.843	8.759	8.787	51,186	-0.05(-0.51%)
Mar 24, 2017	8.809	8.905	8.798	8.832	115,590	+0.03(+0.38%)
Mar 23, 2017	8.781	8.899	8.781	8.798	86,972	-0.03(-0.38%)
Mar 22, 2017	8.854	8.854	8.776	8.831	77,484	-0.01(-0.13%)
Mar 21, 2017	8.944	8.944	8.838	8.843	64,189	-0.10(-1.13%)
Mar 20, 2017	8.950	8.967	8.890	8.944	96,422	+0.04(+0.44%)
Mar 17, 2017	8.956	8.961	8.888	8.905	108,589	-0.05(-0.57%)
Mar 16, 2017	8.922	8.981	8.905	8.956	101,131	+0.06(+0.63%)
Mar 15, 2017	8.843	8.930	8.781	8.899	161,735	+0.12(+1.41%)
Mar 14, 2017	8.798	8.905	8.742	8.776	116,024	-0.05(-0.57%)
Mar 13, 2017	8.838	8.866	8.781	8.826	104,336	-0.01(-0.13%)
Mar 10, 2017	8.725	8.888	8.725	8.838	121,430	+0.08(+0.96%)
Mar 09, 2017	8.826	8.843	8.753	8.753	84,439	-0.06(-0.64%)
Mar 08, 2017	8.849	8.883	8.809	8.809	120,266	-0.04(-0.45%)
Mar 07, 2017	8.843	8.871	8.826	8.849	85,875	-0.01(-0.13%)
Mar 06, 2017	8.911	8.911	8.832	8.860	130,618	-0.06(-0.63%)
Mar 03, 2017	8.944	8.944	8.854	8.916	105,081	+0.02(+0.25%)
Mar 02, 2017	8.928	8.959	8.871	8.894	161,119	-0.07(-0.82%)
Mar 01, 2017	8.989	9.108	8.944	8.967	198,588	+0.01(+0.06%)
Feb 28, 2017	8.928	9.001	8.911	8.961	145,120	+0.02(+0.19%)
Feb 27, 2017	9.040	9.080	8.894	8.944	390,412	-0.44(-4.74%)
Feb 24, 2017	9.187	9.400	9.147	9.389	494,742	+0.19(+2.02%)
Feb 23, 2017	9.203	9.220	9.158	9.203	162,672	+0.01(+0.06%)
Feb 22, 2017	9.158	9.209	9.125	9.198	191,135	+0.05(+0.49%)
Feb 21, 2017	9.102	9.181	9.051	9.153	192,945	+0.12(+1.31%)
Feb 17, 2017		9.035	9.035	9.035	0	-0.03(-0.31%)
Feb 16, 2017	9.102	9.130	9.051	9.063	88,740	+0.01(+0.12%)
Feb 15, 2017	9.085	9.108	9.011	9.051	127,347	-0.03(-0.37%)
Feb 14, 2017	9.226	9.226	8.838	9.085	297,731	-0.14(-1.53%)
Feb 13, 2017	9.091	9.237	9.091	9.226	169,449	+0.14(+1.49%)
Feb 10, 2017	9.102	9.130	9.080	9.091	153,269	+0.01(+0.12%)
Feb 09, 2017	9.080	9.085	9.029	9.080	148,031	+0.10(+1.07%)
Feb 08, 2017	8.956	9.001	8.905	8.984	146,182	+0.03(+0.31%)
Feb 07, 2017	9.102	9.102	8.899	8.956	65,837	-0.09(-1.00%)
Feb 06, 2017	9.085	9.102	9.023	9.046	96,573	-0.02(-0.19%)
Feb 03, 2017	8.995	9.102	8.995	9.063	111,442	+0.07(+0.81%)
Feb 02, 2017	8.888	8.989	8.861	8.989	128,731	+0.10(+1.14%)
Feb 01, 2017	8.826	8.984	8.826	8.888	90,293	+0.06(+0.70%)
Jan 31, 2017	8.821	8.866	8.781	8.826	118,479	-0.02(-0.19%)
Jan 30, 2017	8.866	8.866	8.809	8.843	81,922	-0.05(-0.57%)
Jan 27, 2017	8.905	8.905	8.850	8.894	93,272	+0.03(+0.32%)
Jan 26, 2017	8.860	8.877	8.830	8.866	112,689	+0.01(+0.06%)
Jan 25, 2017	8.894	8.894	8.804	8.860	71,451	+0.03(+0.32%)
Jan 24, 2017	8.838	8.877	8.753	8.832	131,018	-0.07(-0.76%)
Jan 23, 2017	8.792	8.961	8.792	8.899	86,305	+0.06(+0.64%)
Jan 20, 2017	8.860	8.882	8.809	8.843	34,046	-0.02(-0.25%)
Jan 19, 2017	8.866	8.944	8.863	8.866	52,577	+0.01(+0.13%)
Jan 18, 2017	8.832	8.883	8.792	8.854	66,933	+0.01(+0.13%)
Jan 17, 2017	8.804	8.866	8.792	8.843	73,082	+0.02(+0.26%)
Jan 13, 2017		8.821	8.821	8.821	0	-0.11(-1.20%)
Jan 12, 2017	8.950	8.950	8.894	8.928	49,655	-0.03(-0.38%)
Jan 11, 2017	8.922	8.984	8.916	8.961	48,552	+0.00(+0.00%)
Jan 10, 2017	8.950	8.967	8.905	8.961	53,341	+0.04(+0.44%)
Jan 09, 2017	8.973	8.995	8.899	8.922	70,989	-0.05(-0.56%)
Jan 06, 2017	8.961	8.989	8.946	8.973	110,232	+0.02(+0.19%)
Jan 05, 2017	8.894	8.989	8.894	8.956	106,525	+0.05(+0.51%)
Jan 04, 2017	8.854	8.944	8.838	8.911	113,848	+0.09(+1.02%)
Jan 03, 2017	8.725	8.843	8.714	8.821	96,473	+0.08(+0.97%)
Dec 30, 2016		8.736	8.736	8.736	0	-0.02(-0.19%)
Dec 29, 2016	8.725	8.821	8.725	8.753	130,108	+0.02(+0.19%)
Dec 28, 2016	8.742	8.759	8.725	8.736	172,750	-0.03(-0.32%)
Dec 27, 2016	8.781	8.832	8.742	8.764	208,417	-0.05(-0.57%)
Dec 23, 2016		8.815	8.815	8.815	0	-0.01(-0.13%)
Dec 22, 2016	8.809	8.866	8.759	8.826	166,266	+0.00(+0.00%)
Dec 21, 2016	8.781	9.412	8.781	8.826	223,207	-0.03(-0.32%)
Dec 20, 2016	8.838	8.891	8.838	8.854	247,657	-0.01(-0.06%)
Dec 19, 2016	8.877	8.928	8.838	8.860	159,048	-0.02(-0.25%)
Dec 16, 2016	8.956	9.006	8.883	8.883	394,447	-0.02(-0.19%)
Dec 15, 2016	9.029	9.029	8.871	8.899	191,268	-0.07(-0.82%)
Dec 14, 2016	8.978	9.043	8.956	8.973	164,031	-0.01(-0.13%)
Dec 13, 2016	9.012	9.046	8.905	8.984	242,633	-0.05(-0.50%)
Dec 12, 2016	9.125	9.125	9.018	9.029	133,114	-0.10(-1.05%)
Dec 09, 2016	9.203	9.203	9.117	9.125	131,504	-0.10(-1.04%)
Dec 08, 2016	9.158	9.271	9.153	9.220	113,626	+0.05(+0.49%)
Dec 07, 2016	9.051	9.237	9.046	9.175	199,778	+0.11(+1.24%)
Dec 06, 2016	8.989	9.074	8.960	9.063	221,192	+0.07(+0.81%)
Dec 05, 2016	8.809	9.006	8.799	8.989	187,545	+0.18(+2.04%)
Dec 02, 2016	8.894	8.894	8.787	8.809	164,192	-0.10(-1.14%)

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.

Ellington Financial Llc (NY: EFC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ellington Financial Llc (NY: EFC )

Historical Prices

Sections

Services