Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	9.670	9.865	9.640	9.740	2,215,094	+0.05(+0.52%)
Jun 28, 2018	9.820	9.870	9.580	9.690	1,583,224	-0.16(-1.62%)
Jun 27, 2018	9.790	10.22	9.740	9.850	1,815,781	+0.24(+2.50%)
Jun 26, 2018	9.450	9.660	9.260	9.610	2,210,730	+0.21(+2.23%)
Jun 25, 2018	9.860	9.950	9.315	9.400	2,587,215	-0.52(-5.24%)
Jun 22, 2018	10.05	10.11	9.790	9.920	5,130,763	+0.33(+3.44%)
Jun 21, 2018	9.600	9.800	9.490	9.590	1,522,087	-0.14(-1.44%)
Jun 20, 2018	9.920	9.920	9.580	9.730	2,396,474	-0.05(-0.51%)
Jun 19, 2018	9.440	9.820	9.381	9.780	1,643,559	+0.11(+1.14%)
Jun 18, 2018	9.480	9.810	9.410	9.670	1,595,334	+0.12(+1.26%)
Jun 15, 2018		9.800	9.290	9.550	3,962,934	-0.25(-2.55%)
Jun 14, 2018	10.02	10.06	9.750	9.800	2,374,098	-0.11(-1.11%)
Jun 13, 2018	9.750	10.02	9.680	9.910	2,522,989	+0.13(+1.33%)
Jun 12, 2018	9.920	10.03	9.650	9.780	2,652,794	-0.09(-0.91%)
Jun 11, 2018	9.910	10.05	9.590	9.870	3,052,202	-0.18(-1.79%)
Jun 08, 2018	10.50	10.63	9.920	10.05	2,810,015	-0.50(-4.74%)
Jun 07, 2018	10.40	10.68	10.37	10.55	1,611,571	+0.28(+2.73%)
Jun 06, 2018			10.15	10.27	2,586,898	-0.18(-1.72%)
Jun 05, 2018	10.30	10.61	10.21	10.45	3,764,552	+0.11(+1.06%)
Jun 04, 2018	10.47	10.47	10.06	10.34	3,136,928	-0.08(-0.77%)
Jun 01, 2018	10.99	10.99	10.19	10.42	4,125,089	-0.51(-4.67%)
May 31, 2018	11.24	11.42	10.90	10.93	3,575,078	-0.45(-3.95%)
May 30, 2018	11.23	11.50	11.18	11.38	2,055,517	+0.30(+2.71%)
May 29, 2018	10.98	11.20	10.78	11.08	2,727,469	-0.15(-1.34%)
May 25, 2018		11.23	11.23	11.23	0	-0.59(-4.99%)
May 24, 2018	11.67	11.95	11.52	11.82	2,166,492	-0.11(-0.92%)
May 23, 2018	12.04	12.10	11.73	11.93	2,978,295	-0.29(-2.37%)
May 22, 2018	12.37	12.72	12.10	12.22	3,259,017	-0.19(-1.53%)
May 21, 2018	12.33	12.43	12.03	12.41	4,718,037	+0.17(+1.39%)
May 18, 2018	12.50	12.53	12.17	12.24	1,992,345	-0.23(-1.84%)
May 17, 2018	11.91	12.60	11.88	12.47	3,431,395	+0.65(+5.50%)
May 16, 2018	11.58	11.95	11.57	11.82	1,999,156	+0.22(+1.90%)
May 15, 2018	11.28	11.63	11.22	11.60	1,980,207	+0.31(+2.75%)
May 14, 2018	11.26	11.40	11.07	11.29	2,441,439	+0.06(+0.53%)
May 11, 2018	11.33	11.39	11.14	11.23	2,242,496	-0.13(-1.14%)
May 10, 2018	11.23	11.51	11.12	11.36	2,553,427	+0.13(+1.16%)
May 09, 2018	11.38	11.80	11.21	11.23	4,436,923	+0.08(+0.72%)
May 08, 2018	11.04	11.16	10.66	11.15	3,255,651	+0.16(+1.46%)
May 07, 2018	10.88	11.34	10.84	10.99	3,097,200	+0.21(+1.95%)
May 04, 2018	10.53	10.93	10.53	10.78	2,650,258	+0.19(+1.79%)
May 03, 2018	10.65	10.73	10.38	10.59	2,242,416	-0.16(-1.49%)
May 02, 2018	10.60	10.99	10.59	10.75	3,144,920	+0.07(+0.66%)
May 01, 2018	10.62	10.78	10.28	10.68	3,261,162	-0.05(-0.47%)
Apr 30, 2018	10.95	11.15	10.68	10.73	3,504,708	-0.05(-0.46%)
Apr 27, 2018	10.89	11.07	10.59	10.78	3,748,787	-0.11(-1.01%)
Apr 26, 2018	10.60	10.95	10.38	10.89	5,246,976	+0.59(+5.73%)
Apr 25, 2018	9.350	10.60	9.260	10.30	5,620,066	+0.42(+4.25%)
Apr 24, 2018	10.13	10.29	9.710	9.880	3,495,878	-0.19(-1.89%)
Apr 23, 2018	9.870	10.09	9.660	10.07	2,993,044	+0.19(+1.92%)
Apr 20, 2018	9.680	9.975	9.400	9.880	2,918,213	+0.12(+1.23%)
Apr 19, 2018	9.800	9.959	9.640	9.760	3,045,921	+0.03(+0.31%)
Apr 18, 2018	9.540	9.890	9.380	9.730	3,162,142	+0.51(+5.53%)
Apr 17, 2018	9.250	9.380	9.130	9.220	2,662,374	-0.01(-0.11%)
Apr 16, 2018	9.310	9.380	9.000	9.230	2,827,828	-0.11(-1.18%)
Apr 13, 2018	9.390	9.460	9.280	9.340	2,222,208	+0.04(+0.43%)
Apr 12, 2018	9.280	9.410	9.010	9.300	2,231,026	+0.02(+0.22%)
Apr 11, 2018	8.980	9.575	8.940	9.280	2,901,854	+0.30(+3.34%)
Apr 10, 2018	8.440	9.150	8.370	8.980	5,263,401	+0.74(+8.98%)
Apr 09, 2018	8.560	8.570	8.200	8.240	2,348,751	-0.21(-2.49%)
Apr 06, 2018	8.530	8.700	8.280	8.450	2,391,580	-0.22(-2.54%)
Apr 05, 2018	8.210	8.760	8.170	8.670	3,093,628	+0.56(+6.91%)
Apr 04, 2018	7.840	8.130	7.765	8.110	2,430,804	+0.00(+0.00%)
Apr 03, 2018	8.100	8.200	7.880	8.110	3,079,205	+0.06(+0.75%)

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.