Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.454	9.495	9.047	9.332	1,112,111	-0.12(-1.29%)
Apr 27, 2018	9.047	9.495	9.021	9.454	1,051,718	+0.49(+5.45%)
Apr 26, 2018	8.965	9.128	8.762	8.965	1,312,063	+0.08(+0.92%)
Apr 25, 2018	8.965	9.047	8.680	8.884	734,354	-0.08(-0.91%)
Apr 24, 2018	8.965	9.006	8.762	8.965	723,865	+0.00(+0.00%)
Apr 23, 2018	8.802	8.965	8.558	8.965	1,426,240	+0.16(+1.85%)
Apr 20, 2018	8.965	9.047	8.762	8.802	740,572	-0.24(-2.70%)
Apr 19, 2018	9.169	9.210	8.925	9.047	861,052	-0.12(-1.33%)
Apr 18, 2018	8.843	9.291	8.843	9.169	946,999	+0.33(+3.69%)
Apr 17, 2018	8.517	8.925	8.476	8.843	1,476,385	+0.37(+4.33%)
Apr 16, 2018	8.354	8.639	8.150	8.476	839,640	+0.20(+2.46%)
Apr 13, 2018	8.354	8.354	8.150	8.273	992,511	-0.04(-0.49%)
Apr 12, 2018	8.354	8.354	8.150	8.313	721,656	+0.00(+0.00%)
Apr 11, 2018	8.273	8.436	8.232	8.313	1,004,811	-0.08(-0.97%)
Apr 10, 2018	8.273	8.517	8.150	8.395	873,875	+0.24(+3.00%)
Apr 09, 2018	8.395	8.395	8.150	8.150	836,055	-0.12(-1.48%)
Apr 06, 2018	8.395	8.558	8.232	8.273	1,512,168	-0.20(-2.40%)
Apr 05, 2018	8.639	8.660	8.395	8.476	1,297,886	-0.12(-1.42%)
Apr 04, 2018	8.436	8.802	8.313	8.599	1,446,145	+0.04(+0.48%)
Apr 03, 2018	8.558	8.721	8.354	8.558	1,201,090	+0.08(+0.96%)
Apr 02, 2018	8.762	8.925	8.395	8.476	1,079,370	-0.29(-3.26%)
Mar 29, 2018		8.762	8.762	8.762	0	+0.08(+0.94%)
Mar 28, 2018	8.517	8.925	8.517	8.680	1,328,172	+0.16(+1.91%)
Mar 27, 2018	8.802	8.903	8.436	8.517	1,490,833	-0.20(-2.34%)
Mar 26, 2018	8.476	8.843	8.252	8.721	1,712,452	+0.49(+5.94%)
Mar 23, 2018	8.843	8.843	8.232	8.232	2,233,964	-0.53(-6.05%)
Mar 22, 2018	9.291	9.393	8.762	8.762	1,600,674	-0.61(-6.52%)
Mar 21, 2018	9.332	9.495	9.251	9.373	671,601	+0.08(+0.88%)
Mar 20, 2018	9.454	9.495	9.006	9.291	1,921,952	-0.12(-1.30%)
Mar 19, 2018		9.617	9.291	9.414	873,091	-0.20(-2.12%)
Mar 16, 2018	9.577	9.862	9.434	9.617	2,323,131	+0.12(+1.29%)
Mar 15, 2018	10.03	10.07	9.373	9.495	1,157,643	-0.49(-4.90%)
Mar 14, 2018	10.15	10.27	9.984	9.984	781,681	-0.04(-0.41%)
Mar 13, 2018	10.47	10.47	10.03	10.03	1,009,518	-0.37(-3.53%)
Mar 12, 2018	10.03	10.39	10.03	10.39	981,537	+0.37(+3.66%)
Mar 09, 2018	9.862	10.11	9.862	10.03	1,289,569	+0.20(+2.08%)
Mar 08, 2018	10.31	10.31	9.780	9.821	1,232,840	-0.41(-3.98%)
Mar 07, 2018		10.31		10.23	1,492,182	+0.00(+0.00%)
Mar 06, 2018	10.03	10.43	9.903	10.23	1,960,090	+0.20(+2.03%)
Mar 05, 2018	10.11	10.27	9.984	10.03	2,663,294	-0.20(-1.99%)
Mar 02, 2018	9.862	10.31	9.251	10.23	3,000,346	+0.41(+4.15%)
Mar 01, 2018	10.76	10.76	9.821	9.821	2,361,255	+0.12(+1.26%)
Feb 28, 2018	10.77	10.77	9.588	9.699	3,751,634	-1.00(-9.31%)
Feb 27, 2018	11.14	11.28	10.69	10.69	1,795,107	-0.29(-2.68%)
Feb 26, 2018	11.51	11.54	10.99	10.99	1,635,196	-0.41(-3.56%)
Feb 23, 2018	11.28	11.51	11.25	11.40	845,187	+0.22(+1.98%)
Feb 22, 2018	11.32	11.62	11.17	11.17	924,487	-0.07(-0.66%)
Feb 21, 2018	11.25	11.69	11.21	11.25	1,731,486	+0.15(+1.33%)
Feb 20, 2018	11.76	11.80	11.06	11.10	1,150,314	-0.63(-5.35%)
Feb 16, 2018		11.73	11.73	11.73	0	+0.26(+2.25%)
Feb 15, 2018	11.58	11.62	11.27	11.47	1,086,295	+0.00(+0.00%)
Feb 14, 2018	11.25	11.51	11.10	11.47	1,242,812	+0.07(+0.65%)
Feb 13, 2018	11.51	11.65	11.36	11.40	804,766	-0.18(-1.59%)
Feb 12, 2018	11.43	11.65	11.10	11.58	1,271,521	+0.15(+1.29%)
Feb 09, 2018	11.43	11.54	10.95	11.43	1,966,751	+0.22(+1.97%)
Feb 08, 2018		11.75	11.21	11.21	1,445,207	-0.37(-3.18%)
Feb 07, 2018	11.43	11.73	11.32	11.58	991,425	+0.18(+1.62%)
Feb 06, 2018	11.14	11.65	10.66	11.40	1,713,414	-0.04(-0.32%)
Feb 05, 2018	11.80	11.97	11.25	11.43	907,361	-0.52(-4.32%)
Feb 02, 2018	12.17	12.21	11.87	11.95	1,332,693	-0.29(-2.41%)

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.