Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.29	11.40	11.16	11.27	734,600	+0.00(+0.00%)
Jan 30, 2018	11.51	11.90	11.08	11.27	706,698	-0.33(-2.84%)
Jan 29, 2018	11.84	11.98	11.54	11.60	718,205	-0.33(-2.77%)
Jan 26, 2018	12.01	12.04	11.79	11.93	751,511	+0.00(+0.00%)
Jan 25, 2018	11.84	11.97	11.57	11.93	584,830	+0.19(+1.64%)
Jan 24, 2018	11.57	11.82	11.48	11.73	635,176	+0.30(+2.64%)
Jan 23, 2018	11.40	11.49	11.24	11.43	422,906	+0.05(+0.48%)
Jan 22, 2018		11.38	11.10	11.38	497,046	+0.05(+0.49%)
Jan 19, 2018	11.21	11.40	11.16	11.32	432,616	+0.11(+0.98%)
Jan 18, 2018	11.27	11.35	11.00	11.21	481,452	-0.11(-0.97%)
Jan 17, 2018	11.24	11.38	10.97	11.32	987,147	+0.14(+1.23%)
Jan 16, 2018	11.51	11.51	11.09	11.19	894,072	-0.25(-2.16%)
Jan 12, 2018		11.43	11.43	11.43	0	-0.16(-1.42%)
Jan 11, 2018	11.24	11.65	11.17	11.60	905,785	+0.38(+3.43%)
Jan 10, 2018	11.40	11.40	11.05	11.21	632,387	-0.19(-1.69%)
Jan 09, 2018	11.21	11.40	11.16	11.40	648,446	+0.25(+2.22%)
Jan 08, 2018	11.08	11.21	10.99	11.16	462,964	+0.11(+0.99%)
Jan 05, 2018	11.05	11.10	10.97	11.05	845,839	+0.03(+0.25%)
Jan 04, 2018	11.19	11.27	10.99	11.02	444,073	-0.19(-1.72%)
Jan 03, 2018	11.10	11.21	11.02	11.21	374,640	+0.16(+1.49%)
Jan 02, 2018	10.86	11.19	10.80	11.05	594,201	+0.22(+2.03%)
Dec 29, 2017		10.83	10.83	10.83	0	+0.22(+2.07%)
Dec 28, 2017	10.58	10.64	10.55	10.61	421,433	+0.05(+0.52%)
Dec 27, 2017	10.72	10.72	10.53	10.55	183,645	-0.15(-1.41%)
Dec 26, 2017	10.55	10.75	10.52	10.70	426,696	+0.10(+0.91%)
Dec 22, 2017	10.53	10.72	10.46	10.61	631,444	+0.08(+0.78%)
Dec 21, 2017	10.25	10.61	10.25	10.53	419,655	+0.22(+2.13%)
Dec 20, 2017	10.58	10.59	10.20	10.31	555,099	-0.25(-2.34%)
Dec 19, 2017	10.64	10.64	10.53	10.55	427,122	-0.05(-0.52%)
Dec 18, 2017	10.28	10.69	10.22	10.61	1,313,519	+0.33(+3.21%)
Dec 15, 2017	9.976	10.39	9.907	10.28	1,406,404	+0.25(+2.47%)
Dec 14, 2017	9.921	9.921	9.880	10.03	613,099	+0.03(+0.27%)
Dec 13, 2017	9.976	10.06	9.948	10.00	447,084	-0.03(-0.27%)
Dec 12, 2017	9.893	10.06	9.838	10.03	531,272	+0.16(+1.67%)
Dec 11, 2017	9.784	10.06	9.784	9.866	455,342	+0.03(+0.28%)
Dec 08, 2017	9.838	9.921	9.784	9.838	381,328	+0.03(+0.28%)
Dec 07, 2017	9.756	9.838	9.701	9.811	608,103	+0.05(+0.56%)
Dec 06, 2017	9.893	9.903	9.674	9.756	678,966	-0.16(-1.66%)
Dec 05, 2017	10.00	10.03	9.893	9.921	307,294	-0.08(-0.82%)
Dec 04, 2017	10.11	10.22	9.907	10.00	1,480,416	-0.12(-1.22%)
Dec 01, 2017	10.06	10.22	10.00	10.13	434,248	+0.10(+0.96%)
Nov 30, 2017	9.921	10.09	9.811	10.03	505,359	+0.14(+1.39%)
Nov 29, 2017	10.00	10.22	9.811	9.893	632,876	-0.11(-1.10%)
Nov 28, 2017	9.893	10.03	9.784	10.00	615,848	+0.05(+0.55%)
Nov 27, 2017	10.09	10.17	9.921	9.948	453,066	-0.19(-1.90%)
Nov 24, 2017	10.28	10.33	10.14	10.14	236,028	-0.14(-1.34%)
Nov 22, 2017	10.31	10.39	10.22	10.28	394,699	-0.05(-0.53%)
Nov 21, 2017	10.33	10.44	10.23	10.33	399,192	+0.00(+0.00%)
Nov 20, 2017	10.31	10.36	10.11	10.33	417,301	-0.03(-0.26%)
Nov 17, 2017	10.36	10.44	10.28	10.36	236,996	+0.03(+0.27%)
Nov 16, 2017	10.42	10.44	10.17	10.33	449,866	-0.03(-0.26%)
Nov 15, 2017	10.14	10.44	9.976	10.36	732,322	+0.19(+1.89%)
Nov 14, 2017	10.31	10.31	10.09	10.17	419,739	-0.11(-1.07%)
Nov 13, 2017	10.33	10.39	10.18	10.28	358,622	-0.14(-1.32%)
Nov 10, 2017	10.31	10.53	10.25	10.42	425,519	+0.14(+1.34%)
Nov 09, 2017	10.36	10.50	10.14	10.28	449,995	-0.14(-1.32%)
Nov 08, 2017	10.42	10.51	10.33	10.42	733,583	-0.05(-0.53%)
Nov 07, 2017	10.58	10.64	10.39	10.47	519,721	-0.11(-1.04%)
Nov 06, 2017	10.66	10.77	10.53	10.58	572,012	+0.06(+0.55%)
Nov 03, 2017	10.55	10.60	10.47	10.52	663,687	+0.00(+0.00%)
Nov 02, 2017	10.60	10.68	10.52	10.52	842,759	-0.05(-0.51%)

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.