Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	9.920	9.930	9.730	9.820	872,819	-0.07(-0.71%)
Jul 30, 2018	9.720	9.950	9.710	9.890	665,781	+0.10(+1.02%)
Jul 27, 2018	9.840	9.950	9.700	9.790	1,267,100	-0.01(-0.10%)
Jul 26, 2018	9.750	9.950	9.710	9.800	869,668	+0.09(+0.93%)
Jul 25, 2018	9.910	9.975	9.650	9.710	1,017,744	-0.21(-2.12%)
Jul 24, 2018	10.13	10.13	9.760	9.920	1,996,852	-0.27(-2.65%)
Jul 23, 2018	10.31	10.38	10.12	10.19	1,060,349	-0.20(-1.92%)
Jul 20, 2018	10.48	10.50	10.34	10.39	571,319	-0.09(-0.86%)
Jul 19, 2018	10.40	10.58	10.33	10.48	694,701	+0.08(+0.77%)
Jul 18, 2018	10.58	10.71	10.34	10.40	1,023,391	-0.16(-1.52%)
Jul 17, 2018	10.56	10.77	10.51	10.56	994,336	+0.02(+0.19%)
Jul 16, 2018	10.88	11.00	10.52	10.54	1,266,429	-0.19(-1.77%)
Jul 13, 2018	10.64	10.75	10.60	10.73	416,053	+0.13(+1.23%)
Jul 12, 2018	10.90	10.91	10.57	10.60	684,669	-0.28(-2.57%)
Jul 11, 2018	10.83	10.96	10.77	10.88	864,849	+0.08(+0.74%)
Jul 10, 2018	10.80	10.96	10.70	10.80	856,658	+0.05(+0.47%)
Jul 09, 2018	10.99	11.02	10.71	10.75	892,421	-0.24(-2.18%)
Jul 06, 2018	10.79	11.14	10.79	10.99	914,494	+0.19(+1.76%)
Jul 05, 2018		10.81	10.53	10.80	958,554	+0.29(+2.76%)
Jul 03, 2018		10.51	10.51	10.51	0	-0.01(-0.10%)
Jul 02, 2018	10.50	10.89	10.30	10.52	939,827	+0.01(+0.10%)
Jun 29, 2018	10.69	10.77	10.51	10.51	879,296	-0.16(-1.50%)
Jun 28, 2018	10.84	10.87	10.65	10.67	1,029,124	-0.07(-0.65%)
Jun 27, 2018	10.72	10.94	10.71	10.74	940,144	-0.01(-0.09%)
Jun 26, 2018	10.77	10.88	10.62	10.75	1,028,491	-0.01(-0.09%)
Jun 25, 2018	10.61	10.82	10.51	10.76	1,598,848	+0.17(+1.61%)
Jun 22, 2018	10.27	10.59	10.13	10.59	2,242,778	+0.29(+2.82%)
Jun 21, 2018	10.33	10.38	10.17	10.30	1,052,646	+0.01(+0.10%)
Jun 20, 2018	10.10	10.30	9.930	10.29	946,416	+0.18(+1.78%)
Jun 19, 2018	10.07	10.22	10.01	10.11	842,684	+0.02(+0.20%)
Jun 18, 2018	9.960	10.10	9.845	10.09	844,471	+0.08(+0.80%)
Jun 15, 2018		10.05	9.770	10.01	1,730,226	+0.20(+2.04%)
Jun 14, 2018	9.890	9.890	9.670	9.810	2,016,118	-0.07(-0.71%)
Jun 13, 2018	9.900	9.950	9.780	9.880	807,092	-0.01(-0.10%)
Jun 12, 2018	9.950	10.07	9.735	9.890	938,098	-0.03(-0.30%)
Jun 11, 2018	9.720	9.990	9.690	9.920	650,626	+0.21(+2.16%)
Jun 08, 2018	9.650	9.840	9.620	9.710	729,713	+0.09(+0.94%)
Jun 07, 2018	9.480	9.940	9.430	9.620	900,347	+0.04(+0.42%)
Jun 06, 2018			9.360	9.580	945,984	+0.04(+0.42%)
Jun 05, 2018	9.700	9.710	9.370	9.540	1,307,194	-0.16(-1.65%)
Jun 04, 2018	9.590	9.760	9.590	9.700	752,404	+0.12(+1.25%)
Jun 01, 2018	9.580	9.600	9.390	9.580	1,166,533	+0.01(+0.10%)
May 31, 2018	10.00	10.00	9.470	9.570	1,235,432	-0.43(-4.30%)
May 30, 2018	9.800	10.03	9.695	10.00	752,908	+0.27(+2.77%)
May 29, 2018	9.650	9.885	9.630	9.730	1,192,685	+0.03(+0.31%)
May 25, 2018		9.700	9.700	9.700	0	+0.17(+1.78%)
May 24, 2018	9.480	9.580	9.320	9.530	872,688	+0.02(+0.21%)
May 23, 2018	9.870	9.870	9.490	9.510	1,167,923	-0.38(-3.84%)
May 22, 2018	9.910	10.21	9.840	9.890	2,091,365	+0.10(+1.02%)
May 21, 2018	10.07	10.08	9.770	9.790	1,405,890	-0.27(-2.68%)
May 18, 2018	10.11	10.14	9.955	10.06	1,017,210	-0.16(-1.57%)
May 17, 2018	10.20	10.29	10.14	10.22	1,042,044	+0.09(+0.89%)
May 16, 2018	10.08	10.21	10.02	10.13	1,241,573	+0.05(+0.50%)
May 15, 2018	10.07	10.23	9.940	10.08	1,279,495	+0.05(+0.50%)
May 14, 2018	10.12	10.17	9.780	10.03	2,637,276	-0.44(-4.20%)
May 11, 2018	10.31	10.53	10.27	10.47	1,736,425	+0.21(+2.05%)
May 10, 2018	10.25	10.31	10.08	10.26	1,346,886	+0.06(+0.59%)
May 09, 2018	9.830	10.21	9.790	10.20	2,666,320	+0.45(+4.62%)
May 08, 2018	8.900	9.820	8.860	9.750	4,465,273	+1.41(+16.91%)
May 07, 2018	8.430	8.500	8.240	8.340	1,356,944	-0.06(-0.71%)
May 04, 2018	8.190	8.520	8.150	8.400	1,043,091	+0.23(+2.82%)
May 03, 2018	8.330	8.330	8.140	8.170	1,278,150	-0.11(-1.33%)
May 02, 2018	8.530	8.530	8.250	8.280	952,215	-0.21(-2.47%)

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.