Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.286	9.448	9.274	9.448	3,053,621	+0.20(+2.19%)
Jan 30, 2018	9.321	9.355	9.240	9.245	2,895,980	-0.12(-1.30%)
Jan 29, 2018	9.448	9.477	9.321	9.367	1,779,183	-0.11(-1.16%)
Jan 26, 2018	9.669	9.686	9.454	9.477	2,707,369	-0.18(-1.86%)
Jan 25, 2018	9.640	9.674	9.588	9.657	1,773,419	+0.01(+0.12%)
Jan 24, 2018	9.726	9.750	9.611	9.645	4,287,364	-0.08(-0.83%)
Jan 23, 2018	9.634	9.738	9.570	9.726	3,656,500	+0.13(+1.33%)
Jan 22, 2018	9.489	9.620	9.480	9.599	3,457,365	+0.12(+1.22%)
Jan 19, 2018	9.442	9.512	9.402	9.483	3,999,090	+0.02(+0.18%)
Jan 18, 2018	9.529	9.564	9.396	9.466	2,651,726	-0.10(-1.03%)
Jan 17, 2018	9.448	9.599	9.402	9.564	3,389,943	+0.13(+1.41%)
Jan 16, 2018	9.506	9.645	9.431	9.431	3,391,058	-0.04(-0.43%)
Jan 12, 2018		9.471	9.471	9.471	0	-0.14(-1.51%)
Jan 11, 2018	9.697	9.773	9.611	9.616	2,238,214	-0.09(-0.90%)
Jan 10, 2018	9.819	9.819	9.628	9.703	2,536,396	-0.14(-1.47%)
Jan 09, 2018	10.08	10.09	9.837	9.848	2,925,369	-0.25(-2.47%)
Jan 08, 2018	10.08	10.14	10.03	10.10	1,545,023	+0.02(+0.17%)
Jan 05, 2018	10.21	10.21	10.02	10.08	1,997,131	-0.06(-0.57%)
Jan 04, 2018		10.33	10.13	10.14	2,561,835	-0.17(-1.63%)
Jan 03, 2018	10.31	10.43	10.22	10.31	2,430,247	-0.01(-0.06%)
Jan 02, 2018	10.29	10.35	10.21	10.31	2,686,751	-0.12(-1.11%)
Dec 29, 2017		10.43	10.43	10.43	0	-0.02(-0.17%)
Dec 28, 2017	10.43	10.46	10.33	10.45	2,507,765	+0.01(+0.06%)
Dec 27, 2017	10.46	10.48	10.39	10.44	1,698,703	+0.02(+0.22%)
Dec 26, 2017	10.23	10.46	10.23	10.42	2,866,919	+0.15(+1.47%)
Dec 22, 2017	10.23	10.32	10.22	10.27	2,007,646	+0.04(+0.40%)
Dec 21, 2017	10.32	10.34	10.19	10.22	1,742,587	-0.08(-0.79%)
Dec 20, 2017	10.54	10.60	10.31	10.31	2,862,158	-0.27(-2.52%)
Dec 19, 2017	10.91	10.98	10.49	10.57	7,847,081	-0.39(-3.59%)
Dec 18, 2017	10.91	11.03	10.88	10.97	3,413,383	+0.14(+1.34%)
Dec 15, 2017	10.76	10.86	10.69	10.82	4,031,472	+0.16(+1.52%)
Dec 14, 2017	10.68	10.74	10.64	10.66	3,384,115	-0.04(-0.38%)
Dec 13, 2017	10.52	10.78	10.52	10.70	4,679,322	+0.20(+1.93%)
Dec 12, 2017	10.45	10.56	10.43	10.50	3,090,552	+0.04(+0.39%)
Dec 11, 2017	10.47	10.50	10.42	10.46	3,014,049	+0.01(+0.11%)
Dec 08, 2017	10.39	10.50	10.39	10.45	1,679,841	+0.00(+0.00%)
Dec 07, 2017	10.38	10.44	10.32		1,350,534	+0.00(+0.00%)
Dec 06, 2017	10.32	10.40	10.27	10.37	1,598,485	+0.02(+0.22%)
Dec 05, 2017	10.38	10.43	10.34	10.35	1,582,441	-0.01(-0.06%)
Dec 04, 2017	10.45	10.49	10.35	10.35	1,457,085	-0.07(-0.67%)
Dec 01, 2017	10.38	10.48	10.32	10.42	1,846,015	+0.06(+0.61%)
Nov 30, 2017	10.51	10.53	10.35	10.36	2,628,364	-0.16(-1.49%)
Nov 29, 2017	10.67	10.70	10.49	10.51	2,896,665	-0.18(-1.68%)
Nov 28, 2017	10.69	10.72	10.64	10.69	2,329,366	-0.01(-0.05%)
Nov 27, 2017	10.68	10.74	10.65	10.70	1,915,837	+0.01(+0.05%)
Nov 24, 2017	10.66	10.70	10.62	10.69	940,643	+0.04(+0.38%)
Nov 22, 2017	10.62	10.69	10.57	10.65	1,753,973	+0.01(+0.05%)
Nov 21, 2017	10.59	10.65	10.56	10.65	1,583,911	+0.11(+1.04%)
Nov 20, 2017	10.58	10.61	10.49	10.54	1,551,698	-0.01(-0.11%)
Nov 17, 2017	10.48	10.56	10.47	10.55	1,544,749	+0.03(+0.28%)
Nov 16, 2017	10.40	10.57	10.34	10.52	2,153,068	+0.09(+0.89%)
Nov 15, 2017	10.51	10.52	10.42	10.43	1,909,521	-0.12(-1.10%)
Nov 14, 2017	10.50	10.60	10.46	10.54	2,145,334	+0.01(+0.11%)
Nov 13, 2017	10.59	10.63	10.50	10.53	1,659,424	-0.07(-0.66%)
Nov 10, 2017	10.42	10.62	10.41	10.60	2,002,974	+0.12(+1.11%)
Nov 09, 2017	10.44	10.54	10.44	10.49	2,056,774	+0.05(+0.44%)
Nov 08, 2017	10.25	10.47	10.23	10.44	3,050,409	+0.19(+1.87%)
Nov 07, 2017	10.20	10.25	10.13	10.25	3,023,215	+0.05(+0.45%)
Nov 06, 2017	10.28	10.35	10.16	10.20	2,859,220	+0.15(+1.50%)
Nov 03, 2017	9.999	10.26	9.999	10.05	2,299,633	+0.11(+1.11%)
Nov 02, 2017	9.901	10.03	9.864	9.941	3,505,359	+0.08(+0.81%)

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.