Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.920	9.085	8.720	8.800	1,632,122	-0.10(-1.12%)
May 30, 2018	9.170	9.220	8.810	8.900	1,449,943	-0.11(-1.22%)
May 29, 2018	9.500	9.520	8.960	9.010	2,587,820	-1.06(-10.53%)
May 25, 2018		10.07	10.07	10.07	0	+0.10(+1.00%)
May 24, 2018	10.11	10.14	9.940	9.970	770,469	-0.11(-1.09%)
May 23, 2018	10.05	10.17	9.980	10.08	447,480	-0.02(-0.20%)
May 22, 2018	10.15	10.30	10.08	10.10	592,487	-0.06(-0.59%)
May 21, 2018	10.18	10.26	10.07	10.16	588,055	+0.07(+0.69%)
May 18, 2018	10.07	10.25	9.970	10.09	1,138,171	+0.07(+0.70%)
May 17, 2018	10.00	10.14	9.980	10.02	1,123,829	-0.03(-0.30%)
May 16, 2018	9.950	10.05	9.800	10.05	1,266,604	+0.10(+1.01%)
May 15, 2018	9.870	10.03	9.680	9.950	1,562,871	+0.04(+0.40%)
May 14, 2018	10.23	10.23	9.770	9.910	2,711,020	-0.25(-2.46%)
May 11, 2018	9.470	10.30	9.390	10.16	3,461,234	+0.81(+8.66%)
May 10, 2018	10.36	10.50	9.280	9.350	6,355,355	-2.41(-20.49%)
May 09, 2018	11.87	11.92	11.66	11.76	2,313,858	-0.04(-0.34%)
May 08, 2018	11.81	12.01	11.74	11.80	1,698,836	-0.30(-2.48%)
May 07, 2018	12.04	12.39	11.83	12.10	2,177,657	+0.09(+0.75%)
May 04, 2018	11.98	12.20	11.88	12.01	1,357,380	+0.01(+0.08%)
May 03, 2018	11.91	12.06	11.71	12.00	874,877	-0.02(-0.17%)
May 02, 2018	11.97	12.29	11.92	12.02	1,762,846	+0.08(+0.67%)
May 01, 2018	11.73	11.97	11.60	11.94	1,282,289	+0.22(+1.88%)
Apr 30, 2018	11.79	11.89	11.63	11.72	617,762	-0.03(-0.26%)
Apr 27, 2018	11.81	11.88	11.54	11.75	794,966	-0.04(-0.34%)
Apr 26, 2018	11.64	11.79	11.52	11.79	845,574	+0.18(+1.55%)
Apr 25, 2018	11.70	11.73	11.34	11.61	864,044	-0.07(-0.60%)
Apr 24, 2018	11.49	11.79	11.31	11.68	883,169	+0.23(+2.01%)
Apr 23, 2018	11.61	11.65	11.41	11.45	619,417	-0.12(-1.04%)
Apr 20, 2018	11.37	11.61	11.16	11.57	764,197	+0.15(+1.31%)
Apr 19, 2018	11.37	11.60	11.37	11.42	527,450	-0.22(-1.89%)
Apr 18, 2018	11.49	11.69	11.40	11.64	936,934	+0.09(+0.78%)
Apr 17, 2018	11.09	11.55	10.96	11.55	1,198,472	+0.53(+4.81%)
Apr 16, 2018	11.33	11.36	10.97	11.02	1,159,070	-0.32(-2.82%)
Apr 13, 2018	11.38	11.42	11.20	11.34	812,135	+0.04(+0.35%)
Apr 12, 2018	11.20	11.45	11.16	11.30	1,013,119	+0.29(+2.63%)
Apr 11, 2018	10.78	11.10	10.33	11.01	780,299	+0.20(+1.85%)
Apr 10, 2018	10.47	10.85	10.46	10.81	1,107,017	+0.43(+4.14%)
Apr 09, 2018	10.65	10.70	10.36	10.38	1,644,339	-0.49(-4.51%)
Apr 06, 2018	11.00	11.19	10.71	10.87	919,512	-0.29(-2.60%)
Apr 05, 2018	11.17	11.27	11.09	11.16	761,698	+0.09(+0.81%)
Apr 04, 2018	10.64	11.10	10.64	11.07	826,667	+0.24(+2.22%)
Apr 03, 2018	10.79	10.92	10.75	10.83	1,151,332	+0.16(+1.50%)
Apr 02, 2018	10.87	10.87	10.57	10.67	960,430	-0.19(-1.75%)
Mar 29, 2018		10.86	10.86	10.86	0	+0.24(+2.26%)
Mar 28, 2018	10.89	10.98	10.58	10.62	898,727	-0.29(-2.66%)
Mar 27, 2018	11.05	11.20	10.86	10.91	1,053,198	-0.11(-1.00%)
Mar 26, 2018	10.79	11.02	10.62	11.02	1,302,324	+0.39(+3.67%)
Mar 23, 2018	10.89	10.97	10.62	10.63	1,170,482	-0.29(-2.66%)
Mar 22, 2018	10.88	11.16	10.82	10.92	961,596	-0.12(-1.09%)
Mar 21, 2018	10.77	11.15	10.77	11.04	1,063,988	+0.24(+2.22%)
Mar 20, 2018	10.94	11.00	10.74	10.80	1,018,244	-0.10(-0.92%)
Mar 19, 2018	10.87	10.97	10.62	10.90	1,630,262	-0.36(-3.20%)
Mar 16, 2018	11.34	11.40	11.21	11.26	1,571,152	-0.07(-0.62%)
Mar 15, 2018	11.27	11.34	11.08	11.33	1,636,040	+0.04(+0.35%)
Mar 14, 2018	11.58	11.67	11.29	11.29	1,830,696	-0.20(-1.74%)
Mar 13, 2018	11.50	11.67	11.38	11.49	1,899,896	+0.05(+0.44%)
Mar 12, 2018	11.37	11.57	11.31	11.44	1,724,199	+0.17(+1.51%)
Mar 09, 2018	11.14	11.33	11.03	11.27	1,658,219	+0.27(+2.45%)
Mar 08, 2018	10.99	11.17	10.87	11.00	1,276,869	+0.09(+0.82%)
Mar 07, 2018		10.93		10.91	1,690,816	+0.09(+0.83%)
Mar 06, 2018	10.48	10.98	10.48	10.82	2,311,399	+0.35(+3.34%)
Mar 05, 2018	10.35	10.55	10.28	10.47	1,833,838	+0.06(+0.58%)
Mar 02, 2018	9.890	10.47	9.750	10.41	2,419,328	+0.40(+4.00%)

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.