Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.48	10.58	10.05	10.07	2,678,788	-0.52(-4.88%)
May 30, 2018	10.29	10.63	10.27	10.58	1,353,689	+0.32(+3.13%)
May 29, 2018	10.20	10.33	10.14	10.26	1,676,501	-0.09(-0.85%)
May 25, 2018		10.35	10.35	10.35	0	-0.02(-0.19%)
May 24, 2018	10.32	10.46	10.31	10.37	905,248	-0.04(-0.37%)
May 23, 2018	10.23	10.48	10.22	10.41	1,520,141	+0.06(+0.56%)
May 22, 2018	10.92	10.92	10.27	10.35	5,519,366	-0.74(-6.68%)
May 21, 2018	11.09	11.12	11.00	11.09	763,921	+0.02(+0.18%)
May 18, 2018	11.07	11.12	10.92	11.07	1,381,790	-0.08(-0.70%)
May 17, 2018	11.20	11.28	11.12	11.15	1,318,605	-0.04(-0.35%)
May 16, 2018	11.22	11.24	11.09	11.19	1,344,064	+0.02(+0.17%)
May 15, 2018	11.22	11.22	11.00	11.17	1,626,376	-0.09(-0.78%)
May 14, 2018	11.21	11.38	11.21	11.26	1,537,846	+0.04(+0.35%)
May 11, 2018	11.16	11.26	11.09	11.22	1,976,111	+0.05(+0.44%)
May 10, 2018	11.16	11.22	11.08	11.17	1,120,034	+0.06(+0.53%)
May 09, 2018	11.09	11.27	11.07	11.11	1,373,238	+0.12(+1.06%)
May 08, 2018	11.02	11.19	10.91	10.99	1,913,119	-0.03(-0.27%)
May 07, 2018	10.96	11.26	10.95	11.02	1,663,482	+0.07(+0.62%)
May 04, 2018	10.76	10.99	10.76	10.95	2,476,371	+0.03(+0.27%)
May 03, 2018	11.15	11.16	10.77	10.92	2,960,500	-0.19(-1.67%)
May 02, 2018	10.80	11.37	10.80	11.11	6,203,929	+0.24(+2.24%)
May 01, 2018	10.27	10.97	10.23	10.87	5,628,655	+0.60(+5.89%)
Apr 30, 2018	10.08	10.37	9.959	10.26	2,045,262	+0.15(+1.45%)
Apr 27, 2018	10.03	10.16	9.657	10.12	2,682,584	+0.30(+3.08%)
Apr 26, 2018	9.940	9.940	9.696	9.813	2,034,939	-0.13(-1.27%)
Apr 25, 2018	9.862	9.989	9.857	9.940	1,818,767	+0.02(+0.20%)
Apr 24, 2018	10.03	10.08	9.847	9.920	1,754,388	-0.05(-0.49%)
Apr 23, 2018	10.20	10.29	9.950	9.969	3,395,404	-0.33(-3.22%)
Apr 20, 2018	10.30	10.40	10.15	10.30	2,632,608	-0.03(-0.28%)
Apr 19, 2018	10.31	10.39	10.20	10.33	1,722,978	+0.05(+0.47%)
Apr 18, 2018	10.20	10.35	10.03	10.28	3,006,151	+0.15(+1.44%)
Apr 17, 2018	10.05	10.16	9.891	10.13	2,521,268	+0.15(+1.46%)
Apr 16, 2018	9.696	10.37	9.550	9.989	8,384,938	+0.30(+3.12%)
Apr 13, 2018	9.735	9.823	9.599	9.687	1,559,991	+0.00(+0.00%)
Apr 12, 2018	9.765	9.862	9.677	9.687	1,169,290	-0.09(-0.90%)
Apr 11, 2018	9.667	9.882	9.657	9.774	1,187,544	+0.06(+0.60%)
Apr 10, 2018	9.706	9.862	9.663	9.716	2,410,169	+0.19(+1.94%)
Apr 09, 2018	9.648	9.813	9.482	9.531	1,400,917	-0.03(-0.31%)
Apr 06, 2018	9.687	9.804	9.511	9.560	1,968,698	-0.17(-1.70%)
Apr 05, 2018	9.394	9.813	9.384	9.726	2,744,498	+0.32(+3.42%)
Apr 04, 2018	9.346	9.448	9.229	9.404	2,561,768	-0.06(-0.62%)
Apr 03, 2018	9.063	9.531	9.053	9.462	4,240,223	+0.46(+5.09%)
Apr 02, 2018	8.819	9.048	8.790	9.004	2,493,369	+0.15(+1.65%)
Mar 29, 2018		8.858	8.858	8.858	0	+0.14(+1.56%)
Mar 28, 2018	8.800	8.810	8.639	8.722	1,026,192	-0.10(-1.11%)
Mar 27, 2018	8.887	9.024	8.785	8.819	1,556,434	-0.06(-0.66%)
Mar 26, 2018	8.839	8.985	8.766	8.878	3,389,005	+0.14(+1.56%)
Mar 23, 2018	8.926	8.995	8.673	8.741	2,222,241	-0.12(-1.32%)
Mar 22, 2018	8.897	9.131	8.849	8.858	1,318,440	-0.18(-1.94%)
Mar 21, 2018	8.683	9.053	8.683	9.034	1,413,727	+0.35(+4.04%)
Mar 20, 2018	8.858	8.907	8.624	8.683	2,593,896	-0.16(-1.76%)
Mar 19, 2018	9.102	9.131	8.805	8.839	1,472,166	-0.31(-3.41%)
Mar 16, 2018	9.004	9.170	8.941	9.151	1,207,623	+0.16(+1.73%)
Mar 15, 2018	8.887	9.014	8.839	8.995	1,100,113	+0.09(+0.98%)
Mar 14, 2018	9.063	9.102	8.907	8.907	1,494,964	-0.07(-0.76%)
Mar 13, 2018	9.014	9.053	8.946	8.975	1,276,375	-0.05(-0.54%)
Mar 12, 2018	8.936	9.073	8.917	9.024	1,327,817	+0.09(+0.98%)
Mar 09, 2018	8.946	8.985	8.800	8.936	1,282,520	+0.06(+0.66%)
Mar 08, 2018	9.209	9.238	8.824	8.878	1,237,861	-0.33(-3.60%)
Mar 07, 2018		9.277		9.209	1,985,718	+0.07(+0.75%)
Mar 06, 2018	9.004	9.170	8.958	9.141	1,480,689	+0.22(+2.51%)
Mar 05, 2018	8.663	8.936	8.644	8.917	878,969	+0.18(+2.01%)
Mar 02, 2018	8.585	8.761	8.537	8.741	964,730	+0.03(+0.34%)

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.