Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.670	6.000	5.670	5.790	1,260,388	+0.15(+2.66%)
Sep 28, 2017	6.000	6.065	5.581	5.640	2,385,860	-0.39(-6.47%)
Sep 27, 2017	5.760	6.080	5.650	6.030	2,367,181	+0.22(+3.79%)
Sep 26, 2017	5.940	6.000	5.800	5.810	929,179	-0.16(-2.68%)
Sep 25, 2017	5.900	6.080	5.870	5.970	1,372,676	+0.07(+1.19%)
Sep 22, 2017	5.910	5.990	5.825	5.900	810,698	-0.02(-0.34%)
Sep 21, 2017	5.900	6.065	5.840	5.920	751,182	-0.02(-0.34%)
Sep 20, 2017	5.960	5.980	5.830	5.940	1,020,613	-0.05(-0.83%)
Sep 19, 2017	6.170	6.210	5.970	5.990	1,121,926	-0.18(-2.92%)
Sep 18, 2017	6.210	6.300	6.100	6.170	1,278,179	-0.02(-0.32%)
Sep 15, 2017	6.360	6.450	6.160	6.190	1,872,478	-0.23(-3.58%)
Sep 14, 2017	6.570	6.680	6.400	6.420	968,620	-0.14(-2.13%)
Sep 13, 2017	6.570	6.650	6.480	6.560	1,192,894	-0.04(-0.61%)
Sep 12, 2017	6.660	6.775	6.570	6.600	1,021,497	-0.08(-1.20%)
Sep 11, 2017	6.180	6.870	6.180	6.680	2,326,006	+0.56(+9.15%)
Sep 08, 2017	6.120	6.360	6.110	6.120	1,911,064	+0.00(+0.00%)
Sep 07, 2017	5.950	6.140	5.910	6.120	1,312,352	+0.19(+3.20%)
Sep 06, 2017	6.020	6.120	5.810	5.930	1,870,674	-0.08(-1.33%)
Sep 05, 2017	6.070	6.240	6.000	6.010	1,540,133	-0.08(-1.31%)
Sep 01, 2017	6.100	6.210	5.950	6.090	1,497,105	+0.01(+0.16%)
Aug 31, 2017	6.130	6.210	6.060	6.080	929,902	-0.04(-0.65%)
Aug 30, 2017	6.120	6.200	5.970	6.120	948,578	+0.01(+0.16%)
Aug 29, 2017	6.150	6.150	6.000	6.110	690,019	-0.09(-1.45%)
Aug 28, 2017	6.140	6.240	6.045	6.200	777,465	+0.11(+1.81%)
Aug 25, 2017	6.170	6.250	6.070	6.090	825,811	-0.10(-1.62%)
Aug 24, 2017	5.940	6.230	5.940	6.190	1,257,187	+0.28(+4.74%)
Aug 23, 2017	5.950	6.010	5.860	5.910	1,571,793	-0.08(-1.34%)
Aug 22, 2017	6.210	6.280	5.970	5.990	1,633,574	-0.22(-3.54%)
Aug 21, 2017	6.530	6.580	6.210	6.210	948,054	-0.34(-5.19%)
Aug 18, 2017	6.240	6.630	6.160	6.550	1,241,273	+0.25(+3.97%)
Aug 17, 2017	6.130	6.470	6.090	6.300	2,090,527	+0.17(+2.77%)
Aug 16, 2017	6.160	6.240	6.050	6.130	1,729,339	-0.02(-0.33%)
Aug 15, 2017	6.090	6.230	5.880	6.150	1,735,658	+0.02(+0.33%)
Aug 14, 2017	6.340	6.410	6.100	6.130	1,504,950	-0.19(-3.01%)
Aug 11, 2017	6.270	6.440	6.190	6.320	1,585,296	+0.06(+0.96%)
Aug 10, 2017	6.020	6.400	5.970	6.260	2,904,474	+0.24(+3.99%)
Aug 09, 2017	6.060	6.490	5.950	6.020	4,142,686	-0.12(-2.03%)
Aug 08, 2017	7.310	7.590	6.140	6.145	16,971,036	-3.09(-33.42%)
Aug 07, 2017	9.530	9.530	9.000	9.230	2,183,768	-0.24(-2.53%)
Aug 04, 2017	9.740	9.765	9.470	9.470	1,190,059	-0.28(-2.87%)
Aug 03, 2017	9.930	9.960	9.710	9.750	896,151	-0.22(-2.21%)
Aug 02, 2017	10.10	10.13	9.915	9.970	878,563	-0.13(-1.29%)
Aug 01, 2017	10.33	10.46	10.05	10.10	900,917	-0.21(-2.04%)
Jul 31, 2017		10.47	10.12	10.31	1,623,543	+0.00(+0.00%)
Jul 28, 2017	10.40	10.55	10.26	10.31	990,812	-0.13(-1.25%)
Jul 27, 2017	10.87	10.91	10.33	10.44	1,558,435	-0.47(-4.31%)
Jul 26, 2017	10.75	10.97	10.62	10.91	761,609	+0.12(+1.11%)
Jul 25, 2017	10.53	10.88	10.40	10.79	900,564	+0.28(+2.66%)
Jul 24, 2017	10.58	10.78	10.20	10.51	2,241,108	-0.09(-0.85%)
Jul 21, 2017	10.68	10.83	10.54	10.60	678,869	-0.03(-0.28%)
Jul 20, 2017		10.80	10.38	10.63	1,158,995	+0.25(+2.41%)
Jul 19, 2017	10.95	11.07	10.23	10.38	5,133,914	-0.59(-5.38%)
Jul 18, 2017	10.76	11.06	10.72	10.97	778,487	+0.17(+1.57%)
Jul 17, 2017	10.79	11.15	10.75	10.80	1,039,831	+0.00(+0.00%)
Jul 14, 2017	10.87	10.99	10.70	10.80	1,005,263	-0.04(-0.37%)
Jul 13, 2017	10.40	10.99	10.37	10.84	1,667,577	+0.47(+4.53%)
Jul 12, 2017	10.55	10.66	10.29	10.37	561,787	-0.16(-1.52%)
Jul 11, 2017	10.56	10.74	10.44	10.53	674,116	-0.13(-1.22%)
Jul 10, 2017	10.78	10.85	10.60	10.66	1,118,237	-0.20(-1.84%)
Jul 07, 2017	10.71	10.95	10.68	10.86	858,897	+0.16(+1.50%)
Jul 06, 2017	10.94	11.04	10.66	10.70	986,357	-0.32(-2.90%)
Jul 05, 2017	10.99	11.24	10.94	11.02	588,541	+0.01(+0.09%)

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.