Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	12.30	12.68	12.30	12.33	55,452	+0.08(+0.65%)
Jan 30, 2018	12.33	12.33	12.16	12.25	97,518	-0.51(-4.00%)
Jan 29, 2018	12.76	12.76	12.41	12.76	30,104	+0.53(+4.29%)
Jan 26, 2018	12.03	12.34	12.03	12.23	35,448	+0.13(+1.12%)
Jan 25, 2018	11.96	12.16	11.90	12.10	21,500	+0.02(+0.17%)
Jan 24, 2018	12.23	12.23	11.91	12.08	8,101	+0.22(+1.85%)
Jan 23, 2018	11.58	11.93	11.58	11.86	15,982	+0.14(+1.16%)
Jan 22, 2018	11.99	11.99	11.46	11.72	35,951	+0.18(+1.59%)
Jan 19, 2018	11.26	11.58	11.26	11.54	15,207	+0.23(+2.08%)
Jan 18, 2018	11.25	11.41	11.10	11.30	10,077	-0.04(-0.31%)
Jan 17, 2018	11.37	11.37	11.20	11.34	285,000	-0.04(-0.35%)
Jan 16, 2018	11.48	11.48	11.48	11.38	105,342	-0.25(-2.15%)
Jan 12, 2018		11.63	11.63	11.63	0	+0.23(+2.02%)
Jan 11, 2018	11.09	11.41	11.09	11.40	46,645	+0.03(+0.26%)
Jan 10, 2018	11.36	11.54	11.36	11.37	29,681	-0.09(-0.74%)
Jan 09, 2018	11.35	11.50	11.35	11.46	47,320	-0.11(-0.91%)
Jan 08, 2018	11.65	11.65	11.50	11.56	55,522	+0.48(+4.33%)
Jan 05, 2018	11.07	11.10	10.80	11.08	25,035	+0.29(+2.64%)
Jan 04, 2018	10.85	11.05	10.67	10.79	12,572	-0.14(-1.28%)
Jan 03, 2018	10.69	11.02	10.69	10.94	62,139	+0.08(+0.71%)
Jan 02, 2018		10.94	10.38	10.86	36,332	+0.48(+4.61%)
Dec 29, 2017		10.38	10.38	10.38	0	-0.03(-0.29%)
Dec 28, 2017	10.31	10.46	10.23	10.41	13,036	+0.05(+0.48%)
Dec 27, 2017	10.23	10.51	10.23	10.36	17,965	+0.12(+1.17%)
Dec 26, 2017	10.07	10.32	10.07	10.24	14,523	+0.04(+0.39%)
Dec 22, 2017	10.01	10.29	10.01	10.20	7,522	-0.05(-0.49%)
Dec 21, 2017	10.20	10.25	10.05	10.25	16,153	+0.26(+2.60%)
Dec 20, 2017	9.880	10.05	9.880	9.990	59,053	+0.02(+0.20%)
Dec 19, 2017	9.900	10.10	9.900	9.970	12,634	-0.03(-0.30%)
Dec 18, 2017	9.967	10.05	9.910	10.00	20,615	+0.20(+2.04%)
Dec 15, 2017	9.660	9.850	9.660	9.800	30,686	-0.05(-0.51%)
Dec 14, 2017	9.730	9.850	9.730	9.850	21,025	-0.03(-0.34%)
Dec 13, 2017	9.720	9.884	9.720	9.884	36,027	+0.21(+2.21%)
Dec 12, 2017	9.604	9.750	9.550	9.670	24,673	-0.12(-1.18%)
Dec 11, 2017	9.790	9.890	9.680	9.785	12,893	+0.09(+0.93%)
Dec 08, 2017	9.600	9.840	9.600	9.695	19,179	+0.06(+0.67%)
Dec 07, 2017	9.480	9.760	9.480	9.630	12,382	-0.21(-2.18%)
Dec 06, 2017	9.750	9.930	9.690	9.845	24,008	-0.16(-1.65%)
Dec 05, 2017	10.01	10.15	9.870	10.01	13,982	+0.19(+1.93%)
Dec 04, 2017	10.02	10.02	9.770	9.820	13,291	-0.15(-1.50%)
Dec 01, 2017	9.740	10.06	9.740	9.970	9,514	+0.20(+2.05%)
Nov 30, 2017	9.825	9.920	9.730	9.770	15,494	-0.14(-1.41%)
Nov 29, 2017	9.895	9.990	9.870	9.910	38,642	-0.27(-2.65%)
Nov 28, 2017	10.14	10.18	10.00	10.18	154,521	+0.17(+1.75%)
Nov 27, 2017	9.930	10.06	9.930	10.01	8,735	-0.04(-0.45%)
Nov 24, 2017	9.940	10.09	9.900	10.05	3,446	+0.03(+0.30%)
Nov 22, 2017	9.950	10.05	9.910	10.02	20,750	+0.12(+1.26%)
Nov 21, 2017	9.790	9.980	9.610	9.895	10,820	+0.29(+3.00%)
Nov 20, 2017	9.760	9.760	9.550	9.607	4,210	-0.07(-0.75%)
Nov 17, 2017	9.705	9.810	9.580	9.680	9,490	-0.30(-3.01%)
Nov 16, 2017	9.842	10.00	9.790	9.980	12,488	-0.03(-0.28%)
Nov 15, 2017	10.22	10.22	9.960	10.01	7,519	-0.03(-0.32%)
Nov 14, 2017	9.950	10.24	9.950	10.04	21,085	-0.07(-0.69%)
Nov 13, 2017	10.21	10.21	9.970	10.11	10,036	+0.14(+1.40%)
Nov 10, 2017	9.790	10.01	9.790	9.970	8,072	-0.15(-1.48%)
Nov 09, 2017	10.03	10.13	9.970	10.12	8,871	+0.42(+4.33%)
Nov 08, 2017	9.510	9.730	9.510	9.700	19,516	-0.04(-0.41%)
Nov 07, 2017	9.662	9.820	9.620	9.740	16,553	-0.31(-3.08%)
Nov 06, 2017	10.05	10.05	9.720	10.05	4,591	+0.09(+0.86%)
Nov 03, 2017	10.10	10.10	9.800	9.964	8,515	+0.18(+1.88%)
Nov 02, 2017	9.590	9.780	9.590	9.780	16,421	+0.21(+2.19%)

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.