Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	9.920	10.10	9.860	9.950	1,950,325	+0.05(+0.51%)
Feb 27, 2018	10.11	10.25	9.810	9.900	1,383,162	-0.25(-2.46%)
Feb 26, 2018	9.990	10.21	9.700	10.15	1,367,595	+0.20(+2.01%)
Feb 23, 2018	10.00	10.00	9.660	9.950	1,357,570	+0.04(+0.40%)
Feb 22, 2018	9.990	10.14	9.960	9.910	817,389	-0.02(-0.20%)
Feb 21, 2018	9.850	10.19	9.800	9.930	1,640,147	-0.05(-0.50%)
Feb 20, 2018	9.730	10.23	9.506	9.980	2,731,509	+0.16(+1.63%)
Feb 16, 2018		9.820	9.820	9.820	0	+0.22(+2.29%)
Feb 15, 2018	9.640	9.640	9.380	9.600	1,549,460	+0.04(+0.42%)
Feb 14, 2018	9.380	9.630	9.160	9.560	1,949,611	+0.12(+1.27%)
Feb 13, 2018	9.050	9.470	9.050	9.440	2,358,904	+0.35(+3.85%)
Feb 12, 2018	9.340	9.380	8.850	9.090	3,624,367	-0.24(-2.57%)
Feb 09, 2018	9.000	9.516	8.950	9.330	7,065,934	+0.37(+4.13%)
Feb 08, 2018	8.260	9.050	8.060	8.960	12,250,596	+2.06(+29.86%)
Feb 07, 2018	6.850	6.950	6.700	6.900	3,100,762	+0.07(+1.02%)
Feb 06, 2018	6.120	6.975	6.100	6.830	3,321,481	+0.46(+7.22%)
Feb 05, 2018	6.430	6.466	6.270	6.370	1,805,510	-0.10(-1.55%)
Feb 02, 2018	6.450	6.550	6.420	6.470	956,802	-0.05(-0.77%)
Feb 01, 2018	6.420	6.570	6.380	6.520	800,341	+0.05(+0.77%)
Jan 31, 2018	6.590	6.600	6.435	6.470	777,357	-0.07(-1.07%)
Jan 30, 2018	6.400	6.550	6.380	6.540	1,098,280	+0.06(+0.93%)
Jan 29, 2018	6.550	6.600	6.460	6.480	943,540	-0.07(-1.07%)
Jan 26, 2018	6.650	6.670	6.480	6.550	1,128,118	-0.02(-0.30%)
Jan 25, 2018	6.720	6.810	6.530	6.570	1,158,225	-0.11(-1.65%)
Jan 24, 2018	6.810	6.810	6.540	6.680	1,471,298	-0.13(-1.91%)
Jan 23, 2018	6.760	6.850	6.640	6.810	1,158,829	+0.09(+1.34%)
Jan 22, 2018	6.720	6.790	6.560	6.720	1,291,106	-0.03(-0.44%)
Jan 19, 2018	6.810	6.920	6.690	6.750	1,399,052	-0.04(-0.59%)
Jan 18, 2018	6.990	6.990	6.740	6.790	1,190,473	-0.19(-2.72%)
Jan 17, 2018	6.980	7.070	6.890	6.980	868,873	+0.04(+0.58%)
Jan 16, 2018	7.100	7.200	6.835	6.940	985,465	-0.14(-1.98%)
Jan 12, 2018		7.080	7.080	7.080	0	+0.00(+0.00%)
Jan 11, 2018	6.780	7.100	6.780	7.080	1,863,232	+0.34(+5.04%)
Jan 10, 2018				6.740	1,098,979	-0.13(-1.89%)
Jan 09, 2018	7.160	7.190	6.860	6.870	1,223,678	-0.27(-3.78%)
Jan 08, 2018	7.050	7.145	6.880	7.140	1,027,323	+0.06(+0.85%)
Jan 05, 2018	7.020	7.180	6.920	7.080	1,321,694	+0.13(+1.87%)
Jan 04, 2018	6.980	7.058	6.840	6.950	1,072,049	+0.02(+0.29%)
Jan 03, 2018	6.700	7.080	6.630	6.930	1,812,813	+0.26(+3.90%)
Jan 02, 2018	6.370	6.700	6.310	6.670	1,660,672	+0.34(+5.37%)
Dec 29, 2017		6.330	6.330	6.330	0	-0.45(-6.64%)
Dec 28, 2017	6.810	6.890	6.700	6.780	921,430	-0.06(-0.88%)
Dec 27, 2017	6.880	7.030	6.820	6.840	830,999	-0.02(-0.29%)
Dec 26, 2017	6.880	6.950	6.780	6.860	665,840	-0.04(-0.58%)
Dec 22, 2017	6.930	6.985	6.810	6.900	659,380	-0.06(-0.86%)
Dec 21, 2017	6.800	7.010	6.790	6.960	1,196,091	+0.18(+2.65%)
Dec 20, 2017	6.770	6.840	6.710	6.780	864,801	+0.04(+0.59%)
Dec 19, 2017	6.700	6.860	6.670	6.740	1,546,284	+0.02(+0.30%)
Dec 18, 2017	6.740	6.830	6.640	6.720	1,465,485	+0.00(+0.00%)
Dec 15, 2017	6.790	6.910	6.700	6.720	3,012,573	-0.03(-0.44%)
Dec 14, 2017	6.910	6.950	6.720	6.750	1,357,965	-0.17(-2.46%)
Dec 13, 2017	6.690	6.990	6.690	6.920	1,699,879	+0.24(+3.59%)
Dec 12, 2017	6.900	6.900	6.660	6.680	1,364,960	-0.22(-3.19%)
Dec 11, 2017	6.640	6.930	6.610	6.900	2,809,185	+0.24(+3.60%)
Dec 08, 2017	6.710	6.940	6.620	6.660	1,405,181	-0.02(-0.30%)
Dec 07, 2017	6.720	6.750	6.580	6.680	1,130,457	-0.02(-0.30%)
Dec 06, 2017	6.710	6.780	6.630	6.700	1,104,887	-0.06(-0.89%)
Dec 05, 2017	6.770	6.920	6.695	6.760	1,380,032	-0.01(-0.15%)
Dec 04, 2017	7.050	7.050	6.770	6.770	1,497,824	-0.28(-3.97%)

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.