Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	9.554	9.732	9.554	9.635	96,965	+0.14(+1.45%)
Jul 30, 2018	9.416	9.619	9.400	9.497	102,354	+0.10(+1.04%)
Jul 27, 2018	9.522	9.943	9.376	9.400	146,478	-0.08(-0.86%)
Jul 26, 2018	9.522	9.643	9.441	9.481	111,107	+0.03(+0.34%)
Jul 25, 2018	9.416	9.514	9.408	9.449	79,138	+0.03(+0.34%)
Jul 24, 2018		9.546	9.327	9.416	99,324	+0.10(+1.04%)
Jul 23, 2018	9.343	9.376	9.213	9.319	181,456	+0.01(+0.09%)
Jul 20, 2018	9.424	9.497	9.270	9.311	248,894	-0.16(-1.71%)
Jul 19, 2018	9.327	9.546	9.319	9.473	156,571	+0.15(+1.60%)
Jul 18, 2018	9.510	9.510	9.211	9.324	312,938	-0.20(-2.12%)
Jul 17, 2018	9.623	9.695	9.501	9.526	113,853	-0.08(-0.84%)
Jul 16, 2018	9.752	9.764	9.332	9.607	233,628	-0.12(-1.20%)
Jul 13, 2018		9.930	9.720	9.724	55,703	-0.07(-0.70%)
Jul 12, 2018	9.825	9.825	9.720	9.792	105,386	-0.03(-0.33%)
Jul 11, 2018	9.978	9.978	9.792	9.825	161,871	-0.19(-1.86%)
Jul 10, 2018	10.04	10.07	9.865	10.01	97,035	-0.06(-0.56%)
Jul 09, 2018	10.18	10.18	10.05	10.07	79,018	-0.11(-1.11%)
Jul 06, 2018	10.29	10.29	10.13	10.18	84,617	-0.06(-0.55%)
Jul 05, 2018	10.17	10.25	10.05	10.24	73,771	+0.03(+0.32%)
Jul 03, 2018		10.20	10.20	10.20	0	+0.08(+0.80%)
Jul 02, 2018	10.21	10.23	10.03	10.12	59,896	-0.11(-1.10%)
Jun 29, 2018	10.22	10.28	10.15	10.24	62,885	-0.01(-0.08%)
Jun 28, 2018	10.19	10.29	10.19	10.24	74,843	+0.00(+0.00%)
Jun 27, 2018	10.28	10.30	10.20	10.24	86,997	-0.06(-0.55%)
Jun 26, 2018	10.25	10.35	10.20	10.30	160,236	+0.07(+0.71%)
Jun 25, 2018	10.16	10.30	10.12	10.23	140,597	-0.06(-0.55%)
Jun 22, 2018	10.10	10.30	9.986	10.29	1,809,501	+0.19(+1.92%)
Jun 21, 2018	10.28	10.33	10.02	10.09	274,042	-0.21(-2.04%)
Jun 20, 2018	10.32	10.37	10.25	10.30	152,997	-0.02(-0.16%)
Jun 19, 2018	10.28	10.36	10.23	10.32	202,842	+0.04(+0.42%)
Jun 18, 2018	10.27	10.30	10.06	10.27	126,459	+0.02(+0.24%)
Jun 15, 2018		10.27	10.17	10.25	134,516	-0.02(-0.16%)
Jun 14, 2018	10.19	10.28	10.11	10.27	220,709	+0.05(+0.47%)
Jun 13, 2018	10.28	10.31	10.09	10.22	399,719	-0.05(-0.47%)
Jun 12, 2018	10.16	10.28	10.12	10.27	49,579	+0.06(+0.55%)
Jun 11, 2018	10.27	10.31	10.07	10.21	197,125	-0.03(-0.31%)
Jun 08, 2018	10.34	10.36	10.15	10.24	77,599	-0.10(-0.93%)
Jun 07, 2018	10.36	10.39	10.31	10.34	47,659	-0.02(-0.16%)
Jun 06, 2018	10.35	10.39	10.32	10.35	52,216	-0.01(-0.08%)
Jun 05, 2018	10.27	10.38	10.26	10.36	61,424	+0.10(+0.94%)
Jun 04, 2018	10.22	10.32	10.22	10.27	88,687	-0.01(-0.08%)
Jun 01, 2018	10.31	10.39	10.24	10.27	75,030	+0.00(+0.00%)
May 31, 2018	10.43	10.47	10.27	10.27	55,512	-0.16(-1.54%)
May 30, 2018	10.43	10.48	10.39	10.43	91,433	+0.02(+0.23%)
May 29, 2018	10.28	10.45	10.27	10.41	111,648	+0.14(+1.33%)
May 25, 2018		10.27	10.27	10.27	0	+0.02(+0.16%)
May 24, 2018	10.29	10.29	10.25	10.26	74,299	-0.02(-0.23%)
May 23, 2018	10.23	10.30	10.23	10.28	61,344	+0.07(+0.71%)
May 22, 2018	10.29	10.29	10.19	10.21	85,478	-0.08(-0.78%)
May 21, 2018	10.31	10.39	10.23	10.29	143,702	+0.08(+0.82%)
May 18, 2018	10.31	10.40	10.19	10.21	48,913	-0.05(-0.47%)
May 17, 2018	10.29	10.34	10.20	10.25	48,318	+0.07(+0.71%)
May 16, 2018	10.51	10.53	10.15	10.18	69,482	-0.32(-3.06%)
May 15, 2018	10.13	10.55	10.03	10.50	206,262	+0.37(+3.64%)
May 14, 2018	10.25	10.25	10.05	10.13	69,043	-0.12(-1.17%)
May 11, 2018	10.25	10.39	10.19	10.25	73,485	+0.00(+0.00%)
May 10, 2018	10.22	10.30	10.11	10.25	103,049	+0.10(+1.03%)
May 09, 2018	9.909	10.18	9.877	10.15	47,386	-0.03(-0.32%)
May 08, 2018	10.13	10.24	10.01	10.18	59,645	+0.09(+0.87%)
May 07, 2018	10.09	10.23	10.07	10.09	53,083	+0.00(+0.00%)
May 04, 2018	10.03	10.13	10.03	10.09	31,298	+0.06(+0.64%)
May 03, 2018	10.03	10.12	10.00	10.03	30,784	-0.03(-0.32%)
May 02, 2018	10.12	10.19	9.974	10.06	49,019	-0.05(-0.48%)

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.