Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	9.410	9.580	9.240	9.385	212,572	-0.04(-0.37%)
Jun 28, 2018	9.303	9.550	9.220	9.420	21,558	-0.10(-1.00%)
Jun 27, 2018	9.700	9.700	9.460	9.515	56,142	-0.78(-7.58%)
Jun 26, 2018	10.24	10.47	10.14	10.29	23,404	-0.19(-1.81%)
Jun 25, 2018	10.43	10.64	10.35	10.48	25,852	-0.03(-0.24%)
Jun 22, 2018	10.60	10.73	10.45	10.51	25,001	+0.11(+1.06%)
Jun 21, 2018	10.53	10.53	10.30	10.40	24,927	-0.08(-0.76%)
Jun 20, 2018	10.36	10.48	10.23	10.48	19,659	+0.20(+1.95%)
Jun 19, 2018	10.33	10.49	10.22	10.28	23,006	-0.29(-2.79%)
Jun 18, 2018	10.79	10.79	10.54	10.57	21,118	-0.23(-2.08%)
Jun 15, 2018	10.69	10.83	10.54	10.80	17,895	-0.06(-0.55%)
Jun 14, 2018	10.64	10.87	10.64	10.86	16,316	+0.08(+0.79%)
Jun 13, 2018	10.66	10.86	10.51	10.78	19,824	+0.12(+1.17%)
Jun 12, 2018	10.78	10.84	10.65	10.65	12,251	-0.14(-1.30%)
Jun 11, 2018	10.70	10.80	10.65	10.79	11,662	+0.13(+1.27%)
Jun 08, 2018	10.40	10.75	10.40	10.65	25,541	-0.29(-2.69%)
Jun 07, 2018	10.93	11.06	10.91	10.95	79,066	+0.09(+0.83%)
Jun 06, 2018	10.65	10.86	10.65	10.86	39,701	+0.10(+0.93%)
Jun 05, 2018	10.76	10.81	10.53	10.76	9,555	-0.18(-1.60%)
Jun 04, 2018	10.73	11.01	10.73	10.94	13,902	+0.26(+2.39%)
Jun 01, 2018	10.47	10.84	10.47	10.68	26,473	+0.26(+2.50%)
May 31, 2018	10.52	10.56	10.21	10.42	18,852	+0.38(+3.78%)
May 30, 2018	10.17	10.17	9.960	10.04	17,978	-0.15(-1.47%)
May 29, 2018	10.40	10.40	10.08	10.19	18,924	+0.03(+0.30%)
May 25, 2018		10.16	10.16	10.16	0	-0.04(-0.34%)
May 24, 2018	10.05	10.23	10.05	10.20	26,310	+0.06(+0.64%)
May 23, 2018	10.02	10.17	9.890	10.13	25,303	-0.57(-5.33%)
May 22, 2018	10.66	10.77	10.56	10.70	9,132	-0.07(-0.65%)
May 21, 2018	10.78	10.78	10.62	10.77	12,619	-0.31(-2.82%)
May 18, 2018	11.00	11.17	10.88	11.08	9,319	+0.58(+5.55%)
May 17, 2018	10.73	10.73	10.39	10.50	14,770	-0.13(-1.22%)
May 16, 2018	10.38	10.67	10.38	10.63	15,840	+0.04(+0.38%)
May 15, 2018	10.53	10.66	10.39	10.59	12,419	-0.11(-1.03%)
May 14, 2018	10.49	10.80	10.49	10.70	20,486	+0.31(+2.98%)
May 11, 2018	10.26	10.62	10.26	10.39	23,232	-0.11(-1.05%)
May 10, 2018	10.27	10.57	10.24	10.50	24,989	+0.49(+4.90%)
May 09, 2018	10.19	10.19	9.890	10.01	38,294	+0.03(+0.30%)
May 08, 2018	10.02	10.16	9.930	9.980	162,004	+0.44(+4.56%)
May 07, 2018	9.620	9.620	9.490	9.545	76,215	-0.07(-0.78%)
May 04, 2018	9.453	9.640	9.400	9.620	38,145	+0.08(+0.84%)
May 03, 2018	9.510	9.670	9.486	9.540	63,699	-0.18(-1.80%)
May 02, 2018	9.695	9.830	9.560	9.715	48,757	+0.02(+0.21%)
May 01, 2018	9.720	9.810	9.620	9.695	10,815	-0.12(-1.20%)
Apr 30, 2018	10.01	10.01	9.760	9.812	15,207	-0.47(-4.55%)
Apr 27, 2018	10.04	10.28	10.04	10.28	11,769	+0.16(+1.58%)
Apr 26, 2018	9.800	10.14	9.800	10.12	40,479	-0.16(-1.56%)
Apr 25, 2018	10.19	10.32	10.10	10.28	12,142	-0.16(-1.49%)
Apr 24, 2018	10.66	10.66	10.32	10.44	22,210	+0.59(+5.94%)
Apr 23, 2018	9.944	9.980	9.780	9.850	13,887	+0.13(+1.34%)
Apr 20, 2018	9.660	9.940	9.660	9.720	12,252	-0.19(-1.92%)
Apr 19, 2018	9.840	10.14	9.840	9.910	16,091	+0.26(+2.69%)
Apr 18, 2018	9.730	9.730	9.620	9.650	20,763	-0.03(-0.31%)
Apr 17, 2018	9.700	9.760	9.610	9.680	550,213	-0.04(-0.41%)
Apr 16, 2018	9.620	9.740	9.620	9.720	143,382	-0.37(-3.62%)
Apr 13, 2018	10.00	10.27	10.00	10.09	532,793	-0.01(-0.15%)
Apr 12, 2018	9.977	10.15	9.940	10.10	278,881	+0.00(+0.00%)
Apr 11, 2018	10.04	10.16	9.930	10.10	10,622	-0.05(-0.49%)
Apr 10, 2018	10.00	10.22	10.00	10.15	57,234	+0.26(+2.63%)
Apr 09, 2018	9.880	9.980	9.780	9.890	54,107	+0.06(+0.58%)
Apr 06, 2018	9.680	9.959	9.680	9.832	59,774	+0.05(+0.54%)
Apr 05, 2018	9.900	9.960	9.780	9.780	16,948	+0.00(+0.00%)
Apr 04, 2018	9.750	9.800	9.620	9.780	49,878	-0.07(-0.66%)
Apr 03, 2018	9.928	9.928	9.800	9.845	13,849	-0.06(-0.61%)

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.