Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2018	10.05	10.10	9.800	9.905	19,505	-0.12(-1.25%)
Mar 29, 2018		10.03	10.03	10.03	0	+0.23(+2.35%)
Mar 28, 2018	10.04	9.985	9.800	9.800	11,782	-0.18(-1.85%)
Mar 27, 2018	10.20	10.20	9.890	9.985	12,591	-0.09(-0.84%)
Mar 26, 2018	10.14	10.14	9.890	10.07	13,325	-0.18(-1.76%)
Mar 23, 2018	10.50	10.69	10.25	10.25	14,522	-0.27(-2.57%)
Mar 22, 2018	10.49	10.61	10.38	10.52	10,757	-0.07(-0.66%)
Mar 21, 2018	10.62	10.75	10.49	10.59	28,441	-0.22(-2.04%)
Mar 20, 2018	10.80	10.84	10.65	10.81	82,546	+0.12(+1.12%)
Mar 19, 2018	10.54	10.81	10.54	10.69	21,036	-0.42(-3.78%)
Mar 16, 2018	11.10	11.11	10.98	11.11	17,133	+0.03(+0.29%)
Mar 15, 2018	11.07	11.25	10.90	11.08	17,319	-0.29(-2.57%)
Mar 14, 2018	11.40	11.52	11.32	11.37	70,659	+0.16(+1.43%)
Mar 13, 2018	11.30	11.44	11.13	11.21	14,040	-0.14(-1.23%)
Mar 12, 2018	11.16	11.43	11.12	11.35	7,829	+0.28(+2.56%)
Mar 09, 2018	10.91	11.16	10.86	11.07	14,024	+0.19(+1.72%)
Mar 08, 2018	10.79	10.96	10.69	10.88	15,126	+0.17(+1.58%)
Mar 07, 2018	10.70	10.70	10.57	10.71	13,310	-0.29(-2.64%)
Mar 06, 2018	11.06	11.14	10.98	11.00	32,703	-0.07(-0.63%)
Mar 05, 2018	10.87	11.07	10.87	11.07	21,376	+0.04(+0.36%)
Mar 02, 2018	10.63	11.05	10.63	11.03	16,902	-0.13(-1.21%)
Mar 01, 2018	11.18	11.36	11.00	11.16	27,165	-0.11(-0.93%)
Feb 28, 2018	11.49	11.49	11.27	11.27	39,930	-0.16(-1.38%)
Feb 27, 2018	11.36	11.74	11.36	11.43	57,192	-0.64(-5.32%)
Feb 26, 2018	11.73	12.14	11.73	12.07	40,288	+0.11(+0.88%)
Feb 23, 2018	12.12	12.12	11.91	11.96	24,599	+0.18(+1.48%)
Feb 22, 2018		11.91	11.50	11.79	32,429	+0.35(+3.06%)
Feb 21, 2018	11.44	11.64	11.36	11.44	48,959	+0.29(+2.60%)
Feb 20, 2018	11.04	11.34	11.04	11.15	36,138	-0.42(-3.67%)
Feb 16, 2018		11.57	11.57	11.57	0	+0.16(+1.45%)
Feb 15, 2018	11.28	11.70	11.28	11.41	21,939	+0.17(+1.51%)
Feb 14, 2018	11.15	11.28	10.79	11.24	54,249	+0.21(+1.95%)
Feb 13, 2018	10.95	11.05	10.89	11.03	983,812	-0.12(-1.12%)
Feb 12, 2018	10.72	11.24	10.72	11.15	66,277	+0.25(+2.29%)
Feb 09, 2018	10.90	11.10	10.62	10.90	43,339	-0.26(-2.33%)
Feb 08, 2018	11.50	11.68	11.16	11.16	34,081	-0.58(-4.98%)
Feb 07, 2018	11.79	11.98	11.60	11.74	24,834	-0.65(-5.21%)
Feb 06, 2018	11.89	12.41	11.67	12.39	121,163	-0.33(-2.59%)
Feb 05, 2018	12.35	12.48	12.16	12.72	27,701	-0.12(-0.92%)
Feb 02, 2018	12.87	13.34	12.78	12.84	23,263	+0.59(+4.81%)

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.