Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	7.710	7.740	7.620	7.630	653,926	-0.05(-0.65%)
Jun 28, 2018	7.790	7.790	7.610	7.680	727,305	-0.06(-0.78%)
Jun 27, 2018	7.840	8.040	7.730	7.740	607,159	-0.20(-2.52%)
Jun 26, 2018	7.910	7.950	7.740	7.940	924,535	+0.05(+0.63%)
Jun 25, 2018	7.960	7.980	7.700	7.890	1,198,696	-0.08(-1.00%)
Jun 22, 2018	7.810	8.100	7.800	7.970	943,594	+0.24(+3.10%)
Jun 21, 2018	7.940	7.940	7.690	7.730	903,638	-0.19(-2.40%)
Jun 20, 2018	8.000	8.000	7.780	7.920	723,370	+0.00(+0.00%)
Jun 19, 2018	7.760	7.950	7.660	7.920	1,284,099	+0.05(+0.64%)
Jun 18, 2018	7.800	8.080	7.770	7.870	1,083,689	+0.01(+0.13%)
Jun 15, 2018		8.020	7.810	7.860	1,766,567	-0.16(-2.00%)
Jun 14, 2018	8.310	8.313	8.020	8.020	1,211,126	-0.27(-3.26%)
Jun 13, 2018	8.470	8.470	8.190	8.290	1,537,952	-0.22(-2.59%)
Jun 12, 2018	8.300	8.550	8.200	8.510	2,143,136	+0.22(+2.65%)
Jun 11, 2018	8.330	8.430	8.275	8.290	1,425,763	-0.05(-0.60%)
Jun 08, 2018	8.420	8.460	8.140	8.340	3,462,538	+0.11(+1.34%)
Jun 07, 2018	8.620	8.750	8.040	8.230	2,776,737	-0.47(-5.40%)
Jun 06, 2018			8.655	8.700	1,352,377	-0.12(-1.36%)
Jun 05, 2018	8.770	8.930	8.760	8.820	1,183,862	-0.07(-0.79%)
Jun 04, 2018	9.040	9.070	8.800	8.890	803,990	-0.05(-0.56%)
Jun 01, 2018	9.010	9.090	8.760	8.940	973,980	+0.09(+1.02%)
May 31, 2018	8.910	8.990	8.790	8.850	1,002,267	-0.07(-0.78%)
May 30, 2018	9.130	9.165	8.890	8.920	1,892,566	-0.14(-1.55%)
May 29, 2018	9.180	9.430	9.040	9.060	1,432,930	-0.52(-5.43%)
May 25, 2018		9.580	9.580	9.580	0	-0.09(-0.93%)
May 24, 2018	9.800	9.830	9.500	9.670	1,107,004	-0.37(-3.69%)
May 23, 2018	9.750	10.12	9.750	10.04	1,039,789	-0.02(-0.20%)
May 22, 2018	9.850	10.14	9.810	10.06	951,462	+0.32(+3.29%)
May 21, 2018	9.730	9.950	9.690	9.740	853,669	+0.11(+1.14%)
May 18, 2018	9.500	9.640	9.450	9.630	1,865,707	-0.05(-0.52%)
May 17, 2018	9.770	9.955	9.630	9.680	1,153,586	-0.12(-1.22%)
May 16, 2018	9.830	9.970	9.660	9.800	1,290,933	-0.03(-0.31%)
May 15, 2018	9.600	9.900	9.555	9.830	1,082,355	+0.03(+0.31%)
May 14, 2018	9.780	9.890	9.660	9.800	624,404	+0.06(+0.62%)
May 11, 2018	9.880	10.03	9.530	9.740	1,394,629	-0.10(-1.02%)
May 10, 2018	9.840	9.960	9.730	9.840	692,808	+0.11(+1.13%)
May 09, 2018	9.720	9.780	9.640	9.730	580,401	+0.07(+0.72%)
May 08, 2018	9.480	9.690	9.310	9.660	878,328	+0.09(+0.94%)
May 07, 2018	9.400	9.700	9.400	9.570	579,347	+0.02(+0.21%)
May 04, 2018	9.520	9.640	9.500	9.550	704,014	+0.00(+0.00%)
May 03, 2018	9.830	9.870	9.530	9.550	986,538	-0.34(-3.44%)
May 02, 2018	9.880	10.00	9.820	9.890	1,139,316	-0.01(-0.10%)
May 01, 2018	10.04	10.08	9.850	9.900	725,642	-0.18(-1.79%)
Apr 30, 2018	10.05	10.16	9.960	10.08	500,848	+0.01(+0.10%)
Apr 27, 2018	10.13	10.25	9.990	10.07	536,036	-0.06(-0.59%)
Apr 26, 2018	10.11	10.16	9.970	10.13	513,476	+0.08(+0.80%)
Apr 25, 2018	9.850	10.11	9.810	10.05	834,026	+0.00(+0.00%)
Apr 24, 2018	9.980	10.16	9.880	10.05	1,446,247	+0.22(+2.24%)
Apr 23, 2018	10.08	10.13	9.810	9.830	732,449	-0.30(-2.96%)
Apr 20, 2018	10.40	10.40	10.09	10.13	1,067,823	-0.26(-2.50%)
Apr 19, 2018	10.64	10.66	10.38	10.39	562,929	-0.17(-1.61%)
Apr 18, 2018	10.45	10.72	10.42	10.56	959,503	+0.28(+2.72%)
Apr 17, 2018	10.26	10.39	10.19	10.28	744,469	+0.02(+0.19%)
Apr 16, 2018	10.40	10.41	10.19	10.26	749,933	-0.11(-1.06%)
Apr 13, 2018	10.68	10.68	10.37	10.37	572,541	-0.30(-2.81%)
Apr 12, 2018	10.81	10.96	10.64	10.67	1,605,298	-0.11(-1.02%)
Apr 11, 2018	10.42	10.88	10.38	10.78	972,471	+0.26(+2.47%)
Apr 10, 2018	10.66	10.71	10.47	10.52	875,475	-0.04(-0.38%)
Apr 09, 2018	10.51	10.69	10.50	10.56	1,250,286	+0.05(+0.48%)
Apr 06, 2018	10.46	10.57	10.41	10.51	1,197,562	-0.09(-0.85%)
Apr 05, 2018	10.33	10.75	10.33	10.60	1,262,995	+0.44(+4.33%)
Apr 04, 2018	9.990	10.16	9.800	10.16	731,431	+0.02(+0.20%)
Apr 03, 2018	10.30	10.35	10.07	10.14	715,577	-0.08(-0.78%)

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.