Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	10.36	10.53	10.18	10.52	2,240,047	+0.16(+1.50%)
Jul 30, 2018	10.59	10.64	10.29	10.37	2,664,168	-0.19(-1.75%)
Jul 27, 2018	10.86	10.88	10.37	10.55	4,890,577	-0.45(-4.07%)
Jul 26, 2018	10.46	11.84	10.46	11.00	6,138,828	+0.36(+3.39%)
Jul 25, 2018	10.51	10.82	10.48	10.64	3,087,176	+0.05(+0.46%)
Jul 24, 2018	10.75	10.85	10.51	10.59	1,894,162	-0.11(-1.00%)
Jul 23, 2018	10.88	10.92	10.66	10.70	1,260,202	-0.18(-1.61%)
Jul 20, 2018	10.29	10.91	10.25	10.88	2,914,218	+0.55(+5.28%)
Jul 19, 2018	10.38	10.59	10.26	10.33	1,298,930	-0.26(-2.48%)
Jul 18, 2018	10.73	10.86	10.25	10.59	3,773,117	-0.07(-0.64%)
Jul 17, 2018	10.49	10.75	10.43	10.66	2,019,468	+0.16(+1.48%)
Jul 16, 2018	10.65	10.66	10.35	10.51	2,503,601	-0.18(-1.64%)
Jul 13, 2018	10.58	10.74	10.57	10.68	1,201,767	+0.08(+0.74%)
Jul 12, 2018	10.69	10.71	10.56	10.60	1,077,870	+0.02(+0.18%)
Jul 11, 2018	10.69	10.86	10.57	10.58	1,231,770	-0.25(-2.34%)
Jul 10, 2018	10.68	10.85	10.67	10.84	863,834	+0.04(+0.36%)
Jul 09, 2018	10.81	10.81	10.67	10.80	873,777	+0.11(+1.00%)
Jul 06, 2018	10.51	10.70	10.48	10.69	1,476,344	+0.14(+1.29%)
Jul 05, 2018	10.91	11.03	10.40	10.55	2,791,770	-0.29(-2.70%)
Jul 03, 2018		10.85	10.85	10.85	0	-0.06(-0.54%)
Jul 02, 2018	10.80	10.94	10.79	10.90	798,391	-0.06(-0.53%)
Jun 29, 2018	10.89	11.10	10.88	10.96	1,311,709	+0.18(+1.63%)
Jun 28, 2018	10.79	10.89	10.67	10.79	1,596,464	+0.01(+0.09%)
Jun 27, 2018	10.80	11.00	10.78	10.78	2,400,738	-0.01(-0.09%)
Jun 26, 2018	10.52	10.84	10.46	10.79	1,994,273	-0.09(-0.81%)
Jun 25, 2018	11.02	11.02	10.82	10.88	1,673,982	-0.18(-1.59%)
Jun 22, 2018	11.11	11.11	10.90	11.05	1,606,837	+0.23(+2.16%)
Jun 21, 2018	11.19	11.19	10.77	10.82	2,054,128	-0.37(-3.31%)
Jun 20, 2018	11.18	11.32	11.13	11.19	2,178,451	+0.12(+1.06%)
Jun 19, 2018	11.18	11.28	11.02	11.07	2,765,602	-0.30(-2.66%)
Jun 18, 2018	11.48	11.57	11.26	11.37	3,225,688	-0.15(-1.27%)
Jun 15, 2018		11.79	11.29	11.52	2,148,793	-0.27(-2.31%)
Jun 14, 2018	11.71	11.88	11.67	11.79	1,756,196	+0.11(+0.92%)
Jun 13, 2018	11.65	11.75	11.59	11.68	2,567,990	+0.13(+1.10%)
Jun 12, 2018	11.42	11.76	11.41	11.56	2,318,490	+0.14(+1.19%)
Jun 11, 2018	11.34	11.63	11.34	11.42	1,528,678	+0.04(+0.34%)
Jun 08, 2018	11.45	11.77	11.38	11.38	3,165,967	-0.07(-0.60%)
Jun 07, 2018	11.81	11.85	11.27	11.45	3,989,852	-0.35(-2.97%)
Jun 06, 2018		11.81		11.80	6,090,415	+0.75(+6.79%)
Jun 05, 2018	10.66	11.29	10.64	11.05	5,986,562	+0.37(+3.47%)
Jun 04, 2018	10.28	10.72	10.25	10.68	3,179,383	+0.50(+4.88%)
Jun 01, 2018	10.13	10.28	10.10	10.18	1,492,454	+0.12(+1.16%)
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%)

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.