Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.37	10.40	10.24	10.25	193,729	-0.09(-0.87%)
Feb 27, 2018	10.45	10.47	10.31	10.34	175,897	-0.11(-1.04%)
Feb 26, 2018	10.34	10.46	10.31	10.45	178,476	+0.16(+1.56%)
Feb 23, 2018	10.13	10.31	10.09	10.29	151,620	+0.16(+1.58%)
Feb 22, 2018	10.23	10.24	10.10	10.13	160,868	-0.05(-0.50%)
Feb 21, 2018	10.17	10.29	10.16	10.18	173,634	+0.01(+0.06%)
Feb 20, 2018	10.27	10.27	10.15	10.17	182,061	-0.08(-0.77%)
Feb 16, 2018		10.25	10.25	10.25	0	+0.01(+0.06%)
Feb 15, 2018	10.15	10.24	10.07	10.24	186,764	+0.22(+2.16%)
Feb 14, 2018	9.854	10.07	9.839	10.03	222,141	+0.15(+1.55%)
Feb 13, 2018	9.835	9.924	9.816	9.873	164,013	+0.03(+0.32%)
Feb 12, 2018	9.746	9.886	9.669	9.842	243,291	+0.22(+2.25%)
Feb 09, 2018	9.663	9.701	9.377	9.625	342,601	+0.04(+0.47%)
Feb 08, 2018	9.899	9.899	9.574	9.580	338,787	-0.34(-3.41%)
Feb 07, 2018	9.905	10.07	9.880	9.918	301,662	+0.06(+0.65%)
Feb 06, 2018	9.440	9.899	9.299	9.854	638,703	+0.24(+2.52%)
Feb 05, 2018	10.06	10.06	9.204	9.612	750,603	-0.50(-4.98%)
Feb 02, 2018	10.32	10.33	10.11	10.12	304,551	-0.24(-2.34%)
Feb 01, 2018	10.26	10.35	10.26	10.36	131,543	+0.06(+0.56%)
Jan 31, 2018	10.32	10.42	10.26	10.30	253,971	+0.01(+0.06%)
Jan 30, 2018	10.36	10.36	10.23	10.29	263,966	-0.10(-0.98%)
Jan 29, 2018	10.46	10.50	10.40	10.40	201,370	-0.08(-0.73%)
Jan 26, 2018	10.42	10.47	10.42	10.47	109,212	+0.06(+0.61%)
Jan 25, 2018	10.43	10.43	10.37	10.41	108,025	-0.01(-0.12%)
Jan 24, 2018	10.45	10.48	10.36	10.42	166,026	-0.01(-0.12%)
Jan 23, 2018	10.36	10.43	10.36	10.43	177,718	+0.10(+0.97%)
Jan 22, 2018	10.28	10.33	10.26	10.33	141,457	+0.06(+0.56%)
Jan 19, 2018	10.23	10.28	10.19	10.28	142,112	+0.08(+0.81%)
Jan 18, 2018	10.26	10.26	10.18	10.19	179,478	-0.03(-0.25%)
Jan 17, 2018	10.20	10.26	10.17	10.22	152,783	+0.05(+0.50%)
Jan 16, 2018	10.25	10.31	10.17	10.17	298,975	+0.03(+0.25%)
Jan 12, 2018		10.14	10.14	10.14	0	+0.10(+0.95%)
Jan 11, 2018	10.06	10.08	10.04	10.05	167,538	+0.07(+0.70%)
Jan 10, 2018	9.998	10.04	9.966	9.979	125,745	+0.01(+0.13%)
Jan 09, 2018	9.954	10.07	9.936	9.966	233,657	+0.07(+0.71%)
Jan 08, 2018	9.890	9.935	9.871	9.897	185,413	+0.03(+0.32%)
Jan 05, 2018	9.916	9.916	9.827	9.865	162,422	-0.01(-0.13%)
Jan 04, 2018	9.776	9.897	9.763	9.878	288,087	+0.15(+1.50%)
Jan 03, 2018	9.719	9.808	9.700	9.732	258,806	+0.04(+0.39%)
Jan 02, 2018	9.675	9.711	9.675	9.694	232,428	+0.04(+0.39%)
Dec 29, 2017		9.655	9.655	9.655	0	-0.01(-0.07%)
Dec 28, 2017	9.643	9.675	9.643	9.662	116,144	+0.02(+0.20%)
Dec 27, 2017	9.649	9.662	9.617	9.643	134,449	+0.03(+0.26%)
Dec 26, 2017	9.636	9.655	9.611	9.617	82,921	-0.04(-0.46%)
Dec 22, 2017	9.655	9.700	9.643	9.662	154,569	+0.02(+0.20%)
Dec 21, 2017	9.681	9.700	9.630	9.643	132,200	-0.04(-0.41%)
Dec 20, 2017	9.664	9.689	9.651	9.682	131,401	+0.05(+0.52%)
Dec 19, 2017	9.645	9.664	9.626	9.632	162,914	-0.01(-0.07%)
Dec 18, 2017	9.607	9.664	9.607	9.638	179,049	+0.08(+0.79%)
Dec 15, 2017	9.569	9.588	9.531	9.563	139,970	+0.03(+0.26%)
Dec 14, 2017	9.544	9.556	9.512	9.537	192,541	-0.01(-0.07%)
Dec 13, 2017	9.506	9.550	9.487	9.544	174,988	+0.03(+0.30%)
Dec 12, 2017	9.487	9.537	9.462	9.515	162,842	+0.01(+0.10%)
Dec 11, 2017	9.449	9.512	9.443	9.506	170,480	+0.05(+0.53%)
Dec 08, 2017	9.430	9.474	9.392	9.455	227,146	+0.06(+0.60%)
Dec 07, 2017	9.405	9.449	9.392	9.399	143,995	+0.00(+0.00%)
Dec 06, 2017	9.424	9.424	9.386	9.399	98,117	-0.02(-0.20%)
Dec 05, 2017	9.430	9.439	9.380	9.418	182,175	-0.03(-0.27%)
Dec 04, 2017	9.518	9.518	9.430	9.443	176,728	-0.03(-0.33%)

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.