Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	9.553	9.731	9.553	9.634	96,975	+0.14(+1.45%)
Jul 30, 2018	9.415	9.618	9.399	9.496	102,365	+0.10(+1.04%)
Jul 27, 2018	9.521	9.942	9.375	9.399	146,493	-0.08(-0.86%)
Jul 26, 2018	9.521	9.642	9.440	9.480	111,119	+0.03(+0.34%)
Jul 25, 2018	9.415	9.513	9.407	9.448	79,147	+0.03(+0.34%)
Jul 24, 2018		9.545	9.326	9.415	99,334	+0.10(+1.04%)
Jul 23, 2018	9.342	9.375	9.212	9.318	181,475	+0.01(+0.09%)
Jul 20, 2018	9.423	9.496	9.269	9.310	248,920	-0.16(-1.71%)
Jul 19, 2018	9.326	9.545	9.318	9.472	156,587	+0.15(+1.60%)
Jul 18, 2018	9.509	9.509	9.210	9.323	312,971	-0.20(-2.12%)
Jul 17, 2018	9.622	9.694	9.500	9.525	113,865	-0.08(-0.84%)
Jul 16, 2018	9.751	9.763	9.331	9.606	233,652	-0.12(-1.20%)
Jul 13, 2018		9.929	9.719	9.723	55,709	-0.07(-0.70%)
Jul 12, 2018	9.824	9.824	9.719	9.791	105,397	-0.03(-0.33%)
Jul 11, 2018	9.977	9.977	9.791	9.824	161,888	-0.19(-1.86%)
Jul 10, 2018	10.04	10.07	9.864	10.01	97,045	-0.06(-0.56%)
Jul 09, 2018	10.18	10.18	10.05	10.07	79,026	-0.11(-1.11%)
Jul 06, 2018	10.28	10.28	10.13	10.18	84,626	-0.06(-0.55%)
Jul 05, 2018	10.17	10.25	10.05	10.24	73,779	+0.03(+0.32%)
Jul 03, 2018		10.20	10.20	10.20	0	+0.08(+0.80%)
Jul 02, 2018	10.21	10.23	10.03	10.12	59,902	-0.11(-1.10%)
Jun 29, 2018	10.22	10.28	10.15	10.24	62,891	-0.01(-0.08%)
Jun 28, 2018	10.19	10.28	10.19	10.24	74,851	+0.00(+0.00%)
Jun 27, 2018	10.28	10.30	10.20	10.24	87,007	-0.06(-0.55%)
Jun 26, 2018	10.25	10.35	10.20	10.30	160,253	+0.07(+0.71%)
Jun 25, 2018	10.15	10.30	10.12	10.23	140,612	-0.06(-0.55%)
Jun 22, 2018	10.10	10.30	9.985	10.28	1,809,692	+0.19(+1.92%)
Jun 21, 2018	10.28	10.32	10.02	10.09	274,071	-0.21(-2.04%)
Jun 20, 2018	10.32	10.37	10.25	10.30	153,013	-0.02(-0.16%)
Jun 19, 2018	10.28	10.36	10.23	10.32	202,864	+0.04(+0.42%)
Jun 18, 2018	10.26	10.30	10.06	10.27	126,473	+0.02(+0.24%)
Jun 15, 2018		10.26	10.17	10.25	134,530	-0.02(-0.16%)
Jun 14, 2018	10.18	10.28	10.11	10.26	220,732	+0.05(+0.47%)
Jun 13, 2018	10.28	10.30	10.09	10.22	399,762	-0.05(-0.47%)
Jun 12, 2018	10.16	10.28	10.12	10.26	49,585	+0.06(+0.55%)
Jun 11, 2018	10.27	10.30	10.07	10.21	197,145	-0.03(-0.31%)
Jun 08, 2018	10.34	10.36	10.14	10.24	77,607	-0.10(-0.93%)
Jun 07, 2018	10.36	10.39	10.30	10.34	47,664	-0.02(-0.16%)
Jun 06, 2018	10.35	10.39	10.32	10.35	52,222	-0.01(-0.08%)
Jun 05, 2018	10.27	10.38	10.26	10.36	61,431	+0.10(+0.94%)
Jun 04, 2018	10.22	10.32	10.22	10.26	88,696	-0.01(-0.08%)
Jun 01, 2018	10.30	10.39	10.24	10.27	75,038	+0.00(+0.00%)
May 31, 2018	10.43	10.47	10.26	10.27	55,518	-0.16(-1.54%)
May 30, 2018	10.43	10.47	10.39	10.43	91,443	+0.02(+0.23%)
May 29, 2018	10.28	10.45	10.26	10.41	111,659	+0.14(+1.33%)
May 25, 2018		10.27	10.27	10.27	0	+0.02(+0.16%)
May 24, 2018	10.29	10.29	10.25	10.26	74,307	-0.02(-0.24%)
May 23, 2018	10.23	10.30	10.23	10.28	61,350	+0.07(+0.71%)
May 22, 2018	10.29	10.29	10.18	10.21	85,487	-0.08(-0.78%)
May 21, 2018	10.30	10.39	10.22	10.29	143,717	+0.08(+0.82%)
May 18, 2018	10.31	10.40	10.19	10.21	48,918	-0.05(-0.47%)
May 17, 2018	10.29	10.34	10.20	10.25	48,323	+0.07(+0.71%)
May 16, 2018	10.51	10.53	10.15	10.18	69,489	-0.32(-3.06%)
May 15, 2018	10.12	10.55	10.03	10.50	206,284	+0.37(+3.64%)
May 14, 2018	10.25	10.25	10.04	10.13	69,050	-0.12(-1.17%)
May 11, 2018	10.25	10.39	10.19	10.25	73,493	+0.00(+0.00%)
May 10, 2018	10.22	10.30	10.11	10.25	103,060	+0.10(+1.03%)
May 09, 2018	9.908	10.18	9.876	10.15	47,391	-0.03(-0.32%)
May 08, 2018	10.12	10.24	10.00	10.18	59,651	+0.09(+0.87%)
May 07, 2018	10.09	10.23	10.07	10.09	53,089	+0.00(+0.00%)
May 04, 2018	10.03	10.13	10.03	10.09	31,301	+0.06(+0.64%)
May 03, 2018	10.03	10.12	10.00	10.03	30,787	-0.03(-0.32%)
May 02, 2018	10.12	10.19	9.973	10.06	49,024	-0.05(-0.48%)

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.