Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	6.128	6.212	5.908	6.051	37,700	+0.01(+0.18%)
Oct 30, 2018	5.811	6.093	5.811	6.040	7,672	+0.19(+3.32%)
Oct 29, 2018	5.705	6.155	5.388	5.846	68,937	+0.24(+4.25%)
Oct 26, 2018	5.335	6.380	5.335	5.608	40,939	+0.18(+3.25%)
Oct 25, 2018	5.961	6.481	4.771	5.432	19,793	-0.52(-8.74%)
Oct 24, 2018	6.993	7.054	5.908	5.952	23,906	-1.00(-14.44%)
Oct 23, 2018	6.984	6.984	6.428	6.957	16,856	-0.13(-1.87%)
Oct 22, 2018	7.107	7.486	7.054	7.090	16,963	-0.02(-0.25%)
Oct 19, 2018	7.240	7.416	7.107	7.107	27,897	-0.34(-4.61%)
Oct 18, 2018	7.469	7.681	7.148	7.451	16,821	-0.04(-0.60%)
Oct 17, 2018	7.575	7.822	7.495	7.495	31,781	-0.14(-1.85%)
Oct 16, 2018	7.416	8.015	7.416	7.636	29,157	+0.13(+1.76%)
Oct 15, 2018	7.610	7.988	7.328	7.504	15,934	-0.24(-3.08%)
Oct 12, 2018	7.610	8.113	7.566	7.742	63,053	+0.30(+4.03%)
Oct 11, 2018	7.486	7.885	7.381	7.442	56,403	-0.04(-0.59%)
Oct 10, 2018	7.936	7.998	7.292	7.486	79,811	-0.27(-3.52%)
Oct 09, 2018	7.628	8.201	7.495	7.760	129,858	+0.05(+0.69%)
Oct 08, 2018	8.201	8.201	7.407	7.707	137,011	-0.45(-5.51%)
Oct 05, 2018	8.403	9.700	7.989	8.157	112,611	-0.19(-2.32%)
Oct 04, 2018	8.377	9.082	7.936	8.351	154,804	-0.03(-0.32%)
Oct 03, 2018	8.289	8.730	7.680	8.377	66,556	+0.09(+1.06%)
Oct 02, 2018	8.783	8.783	7.672	8.289	179,252	-0.49(-5.62%)
Oct 01, 2018	9.515	9.567	7.892	8.783	272,364	-0.78(-8.20%)
Sep 28, 2018	10.76	10.85	9.259	9.567	168,066	-1.29(-11.86%)
Sep 27, 2018	11.15	11.46	10.85	10.85	85,684	-0.30(-2.68%)
Sep 26, 2018	11.03	11.88	10.41	11.15	191,010	-0.26(-2.25%)
Sep 25, 2018	11.49	11.90	10.85	11.41	105,212	-0.17(-1.45%)
Sep 24, 2018	11.46	11.84	11.44	11.58	61,539	-0.09(-0.76%)
Sep 21, 2018	12.02	12.16	11.55	11.67	34,702	+0.04(+0.38%)
Sep 20, 2018	12.63	12.70	11.60	11.62	21,279	-0.46(-3.80%)
Sep 19, 2018	11.60	12.20	11.49	12.08	52,666	+0.44(+3.79%)
Sep 18, 2018	11.99	12.29	11.64	11.64	43,995	-0.43(-3.58%)
Sep 17, 2018	12.19	12.70	11.71	12.07	49,571	+0.21(+1.78%)
Sep 14, 2018	11.86	12.11	11.46	11.86	31,980	+0.08(+0.67%)
Sep 13, 2018	12.06	12.06	11.25	11.78	48,514	-0.21(-1.76%)
Sep 12, 2018	12.18	12.18	11.35	11.99	63,999	+0.18(+1.49%)
Sep 11, 2018	12.36	12.55	11.77	11.82	91,414	-0.55(-4.42%)
Sep 10, 2018	12.43	12.90	12.21	12.36	75,265	+0.01(+0.07%)
Sep 07, 2018	12.37	12.89	12.21	12.35	109,662	-0.17(-1.34%)
Sep 06, 2018	12.63	13.02	12.17	12.52	110,258	-0.31(-2.41%)
Sep 05, 2018	12.77	13.26	12.19	12.83	133,586	+0.16(+1.25%)
Sep 04, 2018	12.10	12.77	11.03	12.67	311,926	+0.47(+3.83%)
Aug 31, 2018		12.20	12.20	12.20	0	-0.18(-1.42%)
Aug 30, 2018	12.53	12.53	12.14	12.38	45,330	+0.04(+0.29%)
Aug 29, 2018	12.43	12.53	12.14	12.35	65,431	+0.08(+0.65%)
Aug 28, 2018	12.27	12.43	12.12	12.27	65,010	-0.13(-1.07%)
Aug 27, 2018	12.12	12.59	12.12	12.40	31,635	+0.21(+1.74%)
Aug 24, 2018	12.29	12.51	11.97	12.19	102,631	-0.02(-0.14%)
Aug 23, 2018	12.22	12.61	11.90	12.20	218,891	-0.08(-0.65%)
Aug 22, 2018	11.82	12.51	11.49	12.28	165,628	+0.44(+3.68%)
Aug 21, 2018	12.18	12.68	11.46	11.85	155,841	-0.19(-1.58%)
Aug 20, 2018	11.29	12.34	10.90	12.04	127,688	+0.74(+6.56%)
Aug 17, 2018	11.61	12.02	11.02	11.30	143,797	-0.53(-4.47%)
Aug 16, 2018	11.91	12.06	11.36	11.82	71,211	+0.19(+1.59%)
Aug 15, 2018	11.90	12.45	11.11	11.64	190,157	-0.63(-5.17%)
Aug 14, 2018	12.44	12.92	12.21	12.27	127,580	-0.25(-2.01%)
Aug 13, 2018	12.35	12.90	11.53	12.53	53,874	+0.03(+0.25%)
Aug 10, 2018	12.39	12.95	12.23	12.49	29,938	+0.11(+0.85%)
Aug 09, 2018	12.35	12.59	12.12	12.39	56,853	-0.04(-0.28%)
Aug 08, 2018	12.41	12.94	11.49	12.42	105,032	-0.10(-0.77%)
Aug 07, 2018	11.03	12.72	11.02	12.52	239,535	+1.27(+11.29%)
Aug 06, 2018	10.83	11.57	10.81	11.25	122,568	+0.33(+2.99%)
Aug 03, 2018	12.49	12.61	10.76	10.93	215,243	-1.49(-12.00%)
Aug 02, 2018	13.26	13.35	12.17	12.42	215,590	-0.85(-6.38%)
Aug 01, 2018	13.61	13.76	13.24	13.26	94,473	-0.34(-2.53%)
Jul 31, 2018	13.32	13.79	13.23	13.61	136,086	+0.20(+1.51%)
Jul 30, 2018	13.37	13.87	13.20	13.40	107,369	+0.22(+1.67%)
Jul 27, 2018	13.25	13.93	12.84	13.18	174,190	-0.08(-0.60%)
Jul 26, 2018	13.04	13.60	12.43	13.26	247,024	+0.11(+0.80%)
Jul 25, 2018	12.34	14.09	12.24	13.16	470,719	+0.60(+4.81%)
Jul 24, 2018	13.01	13.01	12.21	12.55	131,528	-0.23(-1.83%)
Jul 23, 2018	12.58	12.96	11.66	12.79	255,402	+0.16(+1.26%)
Jul 20, 2018	12.85	13.38	12.51	12.63	166,584	-0.27(-2.12%)
Jul 19, 2018	12.48	13.54	12.48	12.90	290,200	+0.37(+2.96%)
Jul 18, 2018	12.70	13.60	12.27	12.53	740,564	-0.25(-1.93%)
Jul 17, 2018	12.17	13.05	12.03	12.78	333,575	+0.65(+5.38%)
Jul 16, 2018	12.29	13.15	11.99	12.12	483,074	-0.48(-3.78%)
Jul 13, 2018	10.76	13.23	10.41	12.60	1,011,459	+1.83(+16.94%)
Jul 12, 2018	11.03	11.45	10.63	10.78	124,876	-0.26(-2.32%)
Jul 11, 2018	11.58	11.90	11.03	11.03	197,261	-0.65(-5.55%)
Jul 10, 2018	10.01	11.97	9.744	11.68	510,928	+1.94(+19.86%)
Jul 09, 2018	9.700	10.10	8.933	9.744	308,752	+0.17(+1.75%)
Jul 06, 2018	9.700	9.892	9.418	9.576	126,738	-0.14(-1.45%)
Jul 05, 2018	11.19	11.55	9.700	9.717	407,982	-1.46(-13.09%)
Jul 03, 2018		11.18	11.18	11.18	0	-0.30(-2.61%)
Jul 02, 2018	11.31	11.90	10.85	11.48	194,453	+0.06(+0.54%)
Jun 29, 2018	11.78	12.22	10.78	11.42	241,170	-0.42(-3.57%)
Jun 28, 2018	11.51	12.26	11.51	11.84	226,111	+0.25(+2.13%)
Jun 27, 2018	12.79	13.09	11.48	11.60	777,923	-0.33(-2.74%)
Jun 26, 2018	10.23	12.79	10.17	11.92	744,602	+1.63(+15.85%)
Jun 25, 2018	11.75	11.98	9.858	10.29	607,892	-1.46(-12.39%)
Jun 22, 2018	11.86	12.25	11.46	11.75	373,668	+0.19(+1.60%)
Jun 21, 2018	13.51	13.84	11.19	11.56	1,470,518	-3.25(-21.96%)
Jun 20, 2018	13.04	15.30	11.02	14.81	3,591,276	+5.33(+56.13%)
Jun 19, 2018	9.418	10.76	9.065	9.488	1,615,734	-0.04(-0.37%)
Jun 18, 2018	7.663	10.36	6.755	9.523	2,914,570	+1.68(+21.35%)
Jun 15, 2018		5.379	6.781	7.848	16,218,056	+2.47(+45.90%)
Jun 14, 2018	4.585	5.732	4.497	5.379	1,497,250	+0.89(+19.90%)
Jun 13, 2018	4.491	4.576	4.398	4.486	36,734	+0.04(+0.95%)
Jun 12, 2018	4.454	4.497	4.365	4.444	49,315	-0.10(-2.14%)
Jun 11, 2018	4.623	4.663	4.366	4.541	54,080	-0.04(-0.96%)
Jun 08, 2018	4.312	4.761	4.250	4.585	272,674	+0.25(+5.69%)
Jun 07, 2018	4.294	4.496	4.259	4.338	45,553	-0.16(-3.53%)
Jun 06, 2018	4.568	4.568	4.294	4.497	57,648	+0.13(+3.03%)
Jun 05, 2018	4.453	4.674	4.144	4.365	58,086	-0.13(-2.94%)
Jun 04, 2018	4.629	4.682	4.444	4.497	81,414	-0.13(-2.86%)
Jun 01, 2018	4.532	4.718	4.453	4.629	138,558	+0.10(+2.14%)
May 31, 2018	4.691	4.691	4.409	4.532	69,032	+0.12(+2.80%)
May 30, 2018	4.356	4.541	4.197	4.409	153,213	-0.04(-0.79%)
May 29, 2018	5.017	5.017	4.435	4.444	123,429	-0.32(-6.67%)
May 25, 2018		4.762	4.762	4.762	0	-0.10(-2.00%)

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.