Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.833	9.927	9.669	9.708	997,354	-0.04(-0.40%)
Jan 30, 2018	9.833	9.872	9.717	9.746	593,836	-0.23(-2.32%)
Jan 29, 2018	9.930	10.02	9.775	9.978	765,681	-0.01(-0.10%)
Jan 26, 2018	9.785	9.992	9.717	9.988	511,709	+0.30(+3.09%)
Jan 25, 2018	10.14	10.18	9.650	9.688	1,145,676	-0.34(-3.37%)
Jan 24, 2018	10.42	10.48	9.949	10.03	896,247	-0.42(-4.06%)
Jan 23, 2018	10.36	10.53	10.35	10.45	605,233	+0.10(+0.93%)
Jan 22, 2018	10.46	10.48	10.22	10.35	1,020,146	-0.17(-1.65%)
Jan 19, 2018	10.47	10.57	10.38	10.53	647,827	+0.07(+0.65%)
Jan 18, 2018	10.49	10.59	10.38	10.46	551,387	-0.02(-0.18%)
Jan 17, 2018	10.31	10.53	10.16	10.48	747,814	+0.32(+3.13%)
Jan 16, 2018	10.17	10.28	10.05	10.16	730,876	+0.06(+0.57%)
Jan 12, 2018		10.10	10.10	10.10	0	-0.04(-0.38%)
Jan 11, 2018	10.06	10.13	9.997	10.14	726,581	+0.11(+1.06%)
Jan 10, 2018				10.04	856,694	-0.08(-0.76%)
Jan 09, 2018	10.31	10.34	10.04	10.11	1,058,172	-0.20(-1.96%)
Jan 08, 2018	10.40	10.49	10.24	10.32	697,411	-0.11(-1.02%)
Jan 05, 2018	10.59	10.61	10.40	10.42	1,036,120	-0.14(-1.37%)
Jan 04, 2018	10.04	10.63	10.03	10.57	2,025,121	+0.64(+6.41%)
Jan 03, 2018	9.978	10.05	9.852	9.930	688,892	-0.03(-0.29%)
Jan 02, 2018	9.795	10.01	9.640	9.959	1,042,416	+0.26(+2.69%)
Dec 29, 2017		9.698	9.698	9.698	0	-0.14(-1.37%)
Dec 28, 2017	9.795	9.891	9.717	9.833	457,330	+0.06(+0.59%)
Dec 27, 2017	9.737	9.949	9.727	9.775	658,016	+0.02(+0.20%)
Dec 26, 2017	9.823	9.852	9.717	9.756	699,732	-0.20(-2.03%)
Dec 22, 2017	9.968	10.10	9.852	9.959	433,450	-0.01(-0.10%)
Dec 21, 2017	10.20	10.21	9.959	9.968	589,486	-0.21(-2.08%)
Dec 20, 2017	10.18	10.31	9.944	10.18	697,123	+0.10(+0.96%)
Dec 19, 2017	10.08	10.23	10.06	10.08	679,577	-0.01(-0.10%)
Dec 18, 2017	10.25	10.31	10.05	10.09	990,792	-0.08(-0.76%)
Dec 15, 2017	9.862	10.27	9.862	10.17	1,562,746	+0.34(+3.43%)
Dec 14, 2017	9.833	10.06	9.756	9.833	895,073	+0.02(+0.20%)
Dec 13, 2017	9.862	10.02	9.727	9.814	904,009	-0.05(-0.49%)
Dec 12, 2017	9.930	9.959	9.746	9.862	868,643	-0.06(-0.58%)
Dec 11, 2017	9.708	9.930	9.698	9.920	762,815	+0.22(+2.29%)
Dec 08, 2017	10.02	10.06	9.669	9.698	758,857	-0.20(-2.05%)
Dec 07, 2017	9.833	10.04	9.785	9.901	788,307	+0.15(+1.58%)
Dec 06, 2017	9.804	9.891	9.674	9.746	649,472	-0.14(-1.46%)
Dec 05, 2017	9.746	10.04	9.573	9.891	976,585	+0.12(+1.18%)
Dec 04, 2017	10.19	10.22	9.766	9.775	956,477	-0.31(-3.06%)
Dec 01, 2017	10.21	10.21	9.814	10.08	1,236,757	-0.12(-1.14%)
Nov 30, 2017	10.44	10.56	10.16	10.20	1,149,670	-0.14(-1.31%)
Nov 29, 2017	11.02	11.16	10.30	10.33	1,184,524	-0.69(-6.22%)
Nov 28, 2017	11.05	11.10	10.95	11.02	761,472	+0.03(+0.26%)
Nov 27, 2017	11.04	11.15	10.93	10.99	911,411	-0.11(-0.96%)
Nov 24, 2017	10.86	11.11	10.83	11.10	485,238	+0.28(+2.59%)
Nov 22, 2017	10.91	10.94	10.80	10.82	417,161	-0.07(-0.62%)
Nov 21, 2017	10.76	10.93	10.68	10.88	667,652	+0.22(+2.08%)
Nov 20, 2017	10.57	10.72	10.57	10.66	609,513	+0.15(+1.47%)
Nov 17, 2017	10.51	10.58	10.33	10.51	832,384	+0.03(+0.28%)
Nov 16, 2017	10.39	10.61	10.34	10.48	862,581	+0.15(+1.50%)
Nov 15, 2017	10.41	10.42	10.15	10.33	563,840	-0.19(-1.83%)
Nov 14, 2017	10.59	10.61	10.33	10.52	695,727	-0.10(-0.91%)
Nov 13, 2017	10.55	10.64	10.47	10.61	595,086	+0.01(+0.09%)
Nov 10, 2017	10.64	10.80	10.59	10.61	591,575	-0.06(-0.54%)
Nov 09, 2017	10.96	10.98	10.53	10.66	1,154,818	-0.41(-3.75%)
Nov 08, 2017	10.89	11.13	10.77	11.08	642,563	+0.12(+1.06%)
Nov 07, 2017	10.77	11.16	10.70	10.96	997,577	-0.05(-0.44%)
Nov 06, 2017	10.83	11.04	10.78	11.01	1,024,068	+0.24(+2.24%)
Nov 03, 2017	10.79	10.95	10.52	10.77	1,217,332	+0.03(+0.27%)
Nov 02, 2017	10.38	10.76	10.18	10.74	1,219,915	+0.32(+3.06%)

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.