Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	9.630	9.830	9.340	9.740	734,573	+0.29(+3.07%)
Jul 30, 2018	9.710	9.930	9.400	9.450	581,668	-0.31(-3.18%)
Jul 27, 2018	10.03	10.17	9.590	9.760	560,300	-0.23(-2.30%)
Jul 26, 2018	9.930	10.19	9.590	9.990	517,889	+0.07(+0.71%)
Jul 25, 2018	10.00	10.18	9.670	9.920	762,860	-0.14(-1.39%)
Jul 24, 2018	10.96	11.04	9.830	10.06	975,416	-0.76(-7.02%)
Jul 23, 2018	10.59	10.88	10.56	10.82	321,609	+0.15(+1.41%)
Jul 20, 2018	10.80	10.90	10.66	10.67	245,498	-0.14(-1.30%)
Jul 19, 2018	10.66	10.86	10.51	10.81	384,176	+0.11(+1.03%)
Jul 18, 2018	10.54	10.77	10.45	10.70	306,074	+0.22(+2.10%)
Jul 17, 2018	10.30	10.54	10.27	10.48	271,085	+0.10(+0.96%)
Jul 16, 2018	10.74	10.81	10.10	10.38	636,734	-0.23(-2.17%)
Jul 13, 2018	10.54	10.73	10.51	10.61	337,316	+0.08(+0.76%)
Jul 12, 2018	10.61	10.72	10.46	10.53	336,047	-0.08(-0.75%)
Jul 11, 2018	10.64	10.90	10.56	10.61	550,233	-0.13(-1.21%)
Jul 10, 2018	10.74	10.85	10.44	10.74	530,710	+0.08(+0.75%)
Jul 09, 2018	10.44	10.82	10.38	10.66	532,303	+0.37(+3.60%)
Jul 06, 2018	10.21	10.51	10.19	10.29	299,113	+0.05(+0.49%)
Jul 05, 2018	10.17	10.26	9.920	10.24	262,896	+0.14(+1.39%)
Jul 03, 2018		10.10	10.10	10.10	0	-0.08(-0.79%)
Jul 02, 2018	9.970	10.19	9.890	10.18	288,725	+0.13(+1.29%)
Jun 29, 2018	10.00	10.31	9.990	10.05	294,252	+0.06(+0.60%)
Jun 28, 2018	9.990	10.07	9.750	9.990	711,130	-0.03(-0.30%)
Jun 27, 2018	10.18	10.36	10.00	10.02	412,842	-0.15(-1.47%)
Jun 26, 2018	10.27	10.31	9.941	10.17	570,902	-0.06(-0.59%)
Jun 25, 2018	10.91	10.92	10.23	10.23	819,117	-0.82(-7.42%)
Jun 22, 2018	11.25	11.37	10.99	11.05	595,336	-0.09(-0.81%)
Jun 21, 2018	11.23	11.26	10.85	11.14	368,560	-0.10(-0.89%)
Jun 20, 2018	10.91	11.26	10.60	11.24	792,476	+0.33(+3.02%)
Jun 19, 2018	11.00	11.22	10.72	10.91	882,693	-0.34(-3.02%)
Jun 18, 2018	11.17	11.35	10.98	11.25	428,907	+0.01(+0.09%)
Jun 15, 2018		11.35	10.88	11.24	636,258	+0.16(+1.44%)
Jun 14, 2018	11.36	11.36	11.05	11.08	514,363	-0.23(-2.03%)
Jun 13, 2018	11.74	11.75	11.27	11.31	530,207	-0.42(-3.58%)
Jun 12, 2018	11.49	11.76	11.45	11.73	776,313	+0.28(+2.45%)
Jun 11, 2018	11.04	11.54	11.04	11.45	704,735	+0.45(+4.09%)
Jun 08, 2018	10.91	11.11	10.80	11.00	423,397	+0.08(+0.73%)
Jun 07, 2018	10.78	10.95	10.68	10.92	397,454	+0.14(+1.30%)
Jun 06, 2018	10.74	10.87	10.52	10.78	416,340	+0.11(+1.03%)
Jun 05, 2018	10.53	10.79	10.39	10.67	638,534	+0.12(+1.14%)
Jun 04, 2018	10.99	11.10	10.36	10.55	657,704	-0.36(-3.30%)
Jun 01, 2018	10.83	10.96	10.74	10.91	493,317	+0.19(+1.77%)
May 31, 2018	10.73	10.79	10.56	10.72	401,985	-0.07(-0.65%)
May 30, 2018	10.73	11.01	10.66	10.79	556,333	+0.14(+1.31%)
May 29, 2018	10.60	10.73	10.41	10.65	420,591	-0.09(-0.84%)
May 25, 2018		10.74	10.74	10.74	0	+0.18(+1.70%)
May 24, 2018	10.42	10.75	10.41	10.56	444,701	+0.03(+0.28%)
May 23, 2018	10.54	10.54	10.21	10.53	636,151	-0.10(-0.94%)
May 22, 2018	11.03	11.09	10.62	10.63	464,196	-0.37(-3.36%)
May 21, 2018	10.51	11.18	10.51	11.00	1,007,473	+0.55(+5.26%)
May 18, 2018	10.57	10.63	10.44	10.45	364,007	-0.12(-1.14%)
May 17, 2018	10.50	10.69	10.49	10.57	398,642	+0.06(+0.57%)
May 16, 2018	10.34	10.67	10.34	10.51	453,281	+0.15(+1.45%)
May 15, 2018	10.54	10.69	10.35	10.36	700,519	-0.26(-2.45%)
May 14, 2018	10.89	10.99	10.56	10.62	809,262	-0.27(-2.48%)
May 11, 2018	10.35	10.99	10.34	10.89	982,391	+0.59(+5.73%)
May 10, 2018	10.10	10.44	9.990	10.30	520,189	+0.22(+2.18%)
May 09, 2018	10.00	10.18	9.910	10.08	628,804	+0.09(+0.90%)
May 08, 2018	9.800	10.06	9.800	9.990	746,693	+0.16(+1.63%)
May 07, 2018	9.830	10.04	9.700	9.830	767,473	+0.06(+0.61%)
May 04, 2018	9.820	9.980	9.510	9.770	1,073,541	-0.22(-2.20%)
May 03, 2018	9.710	10.77	9.460	9.990	3,353,970	+1.55(+18.36%)
May 02, 2018	8.250	8.665	8.230	8.440	976,340	+0.19(+2.30%)

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.