Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	10.42	10.60	10.34	10.37	5,754,343	-0.05(-0.43%)
Jan 30, 2018	10.54	10.60	10.41	10.42	5,754,560	-0.20(-1.88%)
Jan 29, 2018	10.49	10.72	10.46	10.62	5,192,935	+0.08(+0.77%)
Jan 26, 2018	10.56	10.56	10.29	10.54	4,205,946	+0.07(+0.69%)
Jan 25, 2018	10.38	10.51	10.24	10.46	6,001,562	+0.13(+1.23%)
Jan 24, 2018	10.17	10.58	10.17	10.34	7,935,423	+0.20(+1.97%)
Jan 23, 2018	9.966	10.17	9.921	10.14	7,857,782	+0.15(+1.45%)
Jan 22, 2018	10.11	10.11	9.939	9.993	5,077,140	-0.13(-1.25%)
Jan 19, 2018	10.12	10.18	9.993	10.12	9,446,285	-0.06(-0.62%)
Jan 18, 2018	10.11	10.50	10.07	10.18	9,635,328	-0.24(-2.26%)
Jan 17, 2018	10.46	10.47	10.16	10.42	5,895,117	+0.02(+0.17%)
Jan 16, 2018	10.66	10.74	10.37	10.40	2,574,126	-0.22(-2.05%)
Jan 12, 2018		10.62	10.62	10.62	0	-0.21(-1.93%)
Jan 11, 2018	10.85	10.92	10.59	10.83	6,506,430	+0.01(+0.08%)
Jan 10, 2018		10.94		10.82	6,029,189	+0.21(+1.97%)
Jan 09, 2018	10.70	10.82	10.51	10.61	4,676,305	+0.01(+0.09%)
Jan 08, 2018	10.56	10.64	10.42	10.60	3,246,411	+0.05(+0.52%)
Jan 05, 2018	10.44	10.61	10.37	10.55	4,366,988	+0.17(+1.66%)
Jan 04, 2018	10.34	10.43	10.32	10.37	2,561,011	+0.13(+1.24%)
Jan 03, 2018	10.28	10.37	10.21	10.25	3,278,251	-0.04(-0.35%)
Jan 02, 2018	10.31	10.37	10.19	10.28	2,899,826	+0.04(+0.35%)
Dec 29, 2017		10.25	10.25	10.25	0	-0.12(-1.14%)
Dec 28, 2017	10.30	10.38	10.21	10.37	1,640,677	+0.07(+0.70%)
Dec 27, 2017	10.49	10.50	10.27	10.29	1,833,912	-0.22(-2.07%)
Dec 26, 2017	10.53	10.66	10.46	10.51	2,245,150	-0.03(-0.26%)
Dec 22, 2017	10.44	10.55	10.27	10.54	3,136,851	+0.24(+2.29%)
Dec 21, 2017	10.16	10.36	10.16	10.30	2,155,755	+0.16(+1.61%)
Dec 20, 2017	10.00	10.19	9.921	10.14	2,694,075	+0.14(+1.36%)
Dec 19, 2017	10.32	10.36	9.989	10.00	3,176,275	-0.30(-2.91%)
Dec 18, 2017	10.26	10.51	10.23	10.30	3,539,138	+0.17(+1.70%)
Dec 15, 2017	10.01	10.36	9.975	10.13	8,471,367	+0.16(+1.64%)
Dec 14, 2017	10.13	10.27	9.830	9.966	5,334,206	-0.15(-1.52%)
Dec 13, 2017	10.53	10.53	10.09	10.12	3,456,382	-0.41(-3.88%)
Dec 12, 2017	10.36	10.62	10.36	10.53	5,173,991	+0.24(+2.29%)
Dec 11, 2017	10.64	10.77	10.28	10.29	3,951,896	-0.34(-3.24%)
Dec 08, 2017	10.59	10.64	10.45	10.64	2,690,405	+0.13(+1.21%)
Dec 07, 2017	10.40	10.60	10.38	10.51	2,225,505	+0.09(+0.87%)
Dec 06, 2017	10.41	10.47	10.30	10.42	2,348,771	-0.07(-0.69%)
Dec 05, 2017	10.70	10.76	10.46	10.49	2,685,424	-0.21(-1.95%)
Dec 04, 2017	10.62	10.70	10.47	10.70	7,319,679	+0.37(+3.60%)
Dec 01, 2017	10.48	10.52	10.10	10.33	7,936,267	-0.16(-1.56%)
Nov 30, 2017	10.61	10.81	10.40	10.49	5,006,020	-0.02(-0.17%)
Nov 29, 2017	9.939	10.59	9.884	10.51	6,685,315	+0.63(+6.43%)
Nov 28, 2017	9.522	9.884	9.440	9.875	4,350,411	+0.36(+3.81%)
Nov 27, 2017	9.603	9.603	9.458	9.513	2,486,501	-0.10(-1.04%)
Nov 24, 2017	9.676	9.676	9.558	9.612	949,792	-0.02(-0.19%)
Nov 22, 2017	9.631	9.717	9.522	9.631	2,307,613	+0.02(+0.19%)
Nov 21, 2017	9.667	9.694	9.467	9.612	3,356,102	-0.03(-0.28%)
Nov 20, 2017	9.413	9.649	9.331	9.640	2,520,656	+0.27(+2.90%)
Nov 17, 2017	9.404	9.476	9.331	9.368	1,900,807	-0.03(-0.29%)
Nov 16, 2017	9.268	9.513	9.191	9.395	4,026,959	+0.15(+1.67%)
Nov 15, 2017	8.905	9.286	8.751	9.241	4,341,561	+0.24(+2.72%)
Nov 14, 2017	8.887	9.105	8.860	8.996	3,791,189	+0.07(+0.81%)
Nov 13, 2017	9.095	9.150	8.905	8.923	3,666,070	-0.27(-2.96%)
Nov 10, 2017	9.141	9.250	9.127	9.195	1,658,802	+0.05(+0.60%)
Nov 09, 2017	9.032	9.195	8.950	9.141	3,722,885	+0.05(+0.50%)
Nov 08, 2017	9.213	9.277	9.055	9.095	3,087,984	-0.15(-1.67%)
Nov 07, 2017	9.431	9.513	9.168	9.250	2,276,068	-0.17(-1.83%)
Nov 06, 2017	9.458	9.549	9.413	9.422	2,450,987	-0.03(-0.29%)
Nov 03, 2017	9.504	9.567	9.168	9.449	2,029,352	-0.07(-0.76%)
Nov 02, 2017	9.504	9.608	9.422	9.522	3,738,403	+0.02(+0.19%)

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.