Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	10.87	11.15	10.71	11.12	670,097	+0.25(+2.30%)
Jul 30, 2018	11.01	11.10	10.83	10.87	355,687	-0.20(-1.81%)
Jul 27, 2018	11.56	11.58	10.97	11.07	825,800	-0.48(-4.16%)
Jul 26, 2018		11.79	11.52	11.55	535,952	-0.02(-0.17%)
Jul 25, 2018	11.34	11.59	11.09	11.57	444,020	+0.25(+2.21%)
Jul 24, 2018		11.55	11.16	11.32	593,382	-0.04(-0.35%)
Jul 23, 2018	11.30	11.39	11.18	11.36	531,188	+0.02(+0.18%)
Jul 20, 2018	11.30	11.46	11.27	11.34	330,548	-0.01(-0.09%)
Jul 19, 2018	11.24	11.48	11.24	11.35	424,571	+0.05(+0.44%)
Jul 18, 2018	11.45	11.54	11.23	11.30	538,039	-0.18(-1.57%)
Jul 17, 2018	11.38	11.66	11.38	11.48	489,825	+0.03(+0.26%)
Jul 16, 2018	11.61	11.68	11.28	11.45	711,110	-0.09(-0.78%)
Jul 13, 2018	11.44	11.79	11.32	11.54	1,952,863	+0.13(+1.14%)
Jul 12, 2018	10.99	11.43	10.87	11.41	811,677	+0.51(+4.68%)
Jul 11, 2018	10.54	10.95	10.52	10.90	883,188	+0.30(+2.83%)
Jul 10, 2018	10.75	10.84	10.56	10.60	341,858	-0.15(-1.40%)
Jul 09, 2018	10.92	11.00	10.70	10.75	717,149	-0.12(-1.10%)
Jul 06, 2018	11.06	11.17	10.75	10.87	1,159,835	-0.13(-1.18%)
Jul 05, 2018	10.56	11.04	10.49	11.00	2,075,977	+0.49(+4.66%)
Jul 03, 2018		10.51	10.51	10.51	0	+0.09(+0.86%)
Jul 02, 2018	10.00	10.42	9.870	10.42	1,361,281	+0.33(+3.27%)
Jun 29, 2018	10.12	10.12	9.880	10.09	1,188,264	+0.01(+0.10%)
Jun 28, 2018	10.12	10.15	9.930	10.08	862,400	-0.07(-0.69%)
Jun 27, 2018	10.40	10.45	10.14	10.15	591,013	-0.19(-1.84%)
Jun 26, 2018	10.45	10.51	10.24	10.34	1,441,590	-0.07(-0.67%)
Jun 25, 2018	10.42	10.52	10.31	10.41	1,000,131	-0.09(-0.86%)
Jun 22, 2018	10.55	10.58	10.28	10.50	4,226,358	-0.02(-0.19%)
Jun 21, 2018	10.72	10.78	10.45	10.52	1,038,907	-0.18(-1.68%)
Jun 20, 2018	10.60	10.82	8.960	10.70	1,387,891	+0.17(+1.61%)
Jun 19, 2018	10.75	10.75	10.49	10.53	2,557,523	-0.26(-2.41%)
Jun 18, 2018	10.73	10.90	10.70	10.79	782,402	+0.02(+0.19%)
Jun 15, 2018		10.77	10.43	10.77	1,654,711	+0.13(+1.22%)
Jun 14, 2018	10.71	10.86	10.45	10.64	1,916,325	-0.05(-0.47%)
Jun 13, 2018	10.75	10.86	10.57	10.69	1,001,849	-0.04(-0.37%)
Jun 12, 2018	10.52	10.75	10.50	10.73	2,183,849	+0.22(+2.09%)
Jun 11, 2018	10.30	10.54	10.16	10.51	1,458,653	+0.24(+2.34%)
Jun 08, 2018	10.05	10.43	9.900	10.27	2,451,742	+0.17(+1.68%)
Jun 07, 2018	9.150	10.12	9.110	10.10	3,178,873	+0.23(+2.33%)
Jun 06, 2018	9.770	9.880	9.540	9.870	1,288,985	+0.18(+1.86%)
Jun 05, 2018	9.860	9.950	9.660	9.690	938,405	-0.18(-1.82%)
Jun 04, 2018	9.850	9.960	9.700	9.870	1,098,504	+0.02(+0.20%)
Jun 01, 2018	9.860	10.04	9.800	9.850	1,680,071	+0.04(+0.41%)
May 31, 2018	9.940	9.955	9.660	9.810	2,415,514	-0.08(-0.81%)
May 30, 2018	9.570	9.920	9.450	9.890	2,532,433	+0.36(+3.78%)
May 29, 2018	9.550	9.670	9.330	9.530	1,094,254	-0.09(-0.94%)
May 25, 2018		9.620	9.620	9.620	0	-0.12(-1.23%)
May 24, 2018	9.600	9.760	9.460	9.740	997,644	+0.15(+1.56%)
May 23, 2018	9.080	9.735	9.080	9.590	2,047,400	+0.48(+5.27%)
May 22, 2018	9.320	9.430	9.100	9.110	1,405,680	-0.22(-2.36%)
May 21, 2018	9.490	9.560	9.300	9.330	850,582	-0.12(-1.27%)
May 18, 2018	9.090	9.750	9.090	9.450	1,882,459	+0.41(+4.54%)
May 17, 2018	8.960	9.070	8.750	9.040	1,899,134	+0.03(+0.33%)
May 16, 2018	9.470	9.560	8.910	9.010	3,674,298	-0.42(-4.45%)
May 15, 2018	9.420	9.480	9.250	9.430	981,457	-0.06(-0.63%)
May 14, 2018	9.640	9.770	9.490	9.490	786,451	-0.10(-1.04%)
May 11, 2018	9.650	9.790	9.480	9.590	1,308,427	-0.01(-0.10%)
May 10, 2018	9.370	10.00	9.360	9.600	1,391,656	+0.18(+1.91%)
May 09, 2018	9.210	9.600	9.000	9.420	3,014,832	-0.98(-9.42%)
May 08, 2018	10.36	10.55	10.26	10.40	1,769,331	+0.05(+0.48%)
May 07, 2018	10.21	10.49	10.09	10.35	965,559	+0.20(+1.97%)
May 04, 2018	9.980	10.25	9.910	10.15	996,059	+0.16(+1.60%)
May 03, 2018	9.840	10.10	9.830	9.990	1,040,461	+0.11(+1.11%)
May 02, 2018	9.920	10.01	9.790	9.880	761,126	-0.07(-0.70%)

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.