Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		8.630	8.630	8.630	0	-0.07(-0.80%)
Mar 28, 2018	8.700	9.000	8.570	8.700	905,822	-0.01(-0.11%)
Mar 27, 2018	8.780	8.825	8.510	8.710	1,058,742	-0.01(-0.11%)
Mar 26, 2018	8.250	8.750	8.180	8.720	1,060,724	+0.52(+6.34%)
Mar 23, 2018	8.390	8.390	8.120	8.200	904,213	-0.15(-1.80%)
Mar 22, 2018	8.310	8.510	8.310	8.350	1,315,819	-0.01(-0.12%)
Mar 21, 2018	8.410	8.850	8.360	8.360	950,985	-0.07(-0.83%)
Mar 20, 2018	8.840	8.840	8.430	8.430	1,328,645	-0.34(-3.88%)
Mar 19, 2018	9.010	9.010	8.570	8.770	2,476,611	-0.28(-3.09%)
Mar 16, 2018	9.040	9.255	8.960	9.050	2,434,955	+0.02(+0.22%)
Mar 15, 2018	9.010	9.150	8.935	9.030	1,668,394	+0.03(+0.33%)
Mar 14, 2018	9.050	9.140	8.880	9.000	1,747,872	+0.05(+0.56%)
Mar 13, 2018	9.230	9.250	8.930	8.950	1,716,767	-0.27(-2.93%)
Mar 12, 2018	8.660	9.400	8.600	9.220	2,410,582	+0.60(+6.96%)
Mar 09, 2018	8.500	8.650	8.250	8.620	1,795,138	+0.18(+2.13%)
Mar 08, 2018	8.130	8.550	8.010	8.440	3,214,502	+0.79(+10.33%)
Mar 07, 2018		7.700		7.650	1,596,034	+0.04(+0.53%)
Mar 06, 2018	7.500	7.700	7.410	7.610	1,300,309	+0.13(+1.74%)
Mar 05, 2018	7.300	7.590	7.270	7.480	1,412,187	+0.18(+2.47%)
Mar 02, 2018	7.380	7.437	7.220	7.300	1,206,431	-0.12(-1.62%)
Mar 01, 2018	7.470	7.532	7.240	7.420	2,126,876	-0.10(-1.33%)
Feb 28, 2018	7.530	7.710	7.470	7.520	2,466,327	-0.01(-0.13%)
Feb 27, 2018	8.250	8.480	7.530	7.530	2,658,103	-0.71(-8.62%)
Feb 26, 2018	8.100	8.290	8.020	8.240	1,284,298	+0.15(+1.85%)
Feb 23, 2018	8.250	8.320	8.040	8.090	1,940,041	-0.12(-1.52%)
Feb 22, 2018	8.460	8.620	8.170	8.215	1,892,968	-0.27(-3.13%)
Feb 21, 2018	8.260	8.710	8.000	8.480	4,586,512	-0.45(-5.04%)
Feb 20, 2018	9.490	9.570	8.860	8.930	2,368,091	-0.62(-6.49%)
Feb 16, 2018		9.550	9.550	9.550	0	-0.27(-2.75%)
Feb 15, 2018	9.850	9.880	9.850	9.820	903,990	+0.09(+0.87%)
Feb 14, 2018	9.240	9.800	9.210	9.735	1,079,505	+0.48(+5.24%)
Feb 13, 2018	9.540	9.620	9.070	9.250	1,869,742	-0.36(-3.75%)
Feb 12, 2018	9.940	10.06	9.500	9.610	1,563,240	-0.24(-2.44%)
Feb 09, 2018	9.800	10.06	9.560	9.850	2,750,835	+0.24(+2.50%)
Feb 08, 2018	10.03	10.13	9.590	9.610	1,727,480	-0.41(-4.09%)
Feb 07, 2018	9.930	10.18	9.770	10.02	1,483,998	+0.06(+0.60%)
Feb 06, 2018	9.090	9.980	9.050	9.960	2,464,927	+0.64(+6.87%)
Feb 05, 2018	9.670	10.26	9.220	9.320	3,034,357	-0.42(-4.31%)
Feb 02, 2018	10.16	10.21	9.740	9.740	2,256,881	-0.53(-5.16%)
Feb 01, 2018	10.83	10.89	10.12	10.27	2,521,536	-0.56(-5.17%)
Jan 31, 2018	10.94	11.00	10.67	10.83	1,352,219	-0.11(-1.01%)
Jan 30, 2018	11.04	11.06	10.78	10.94	1,210,044	-0.16(-1.44%)
Jan 29, 2018	11.63	11.69	11.04	11.10	1,509,616	-0.59(-5.05%)
Jan 26, 2018	11.48	11.69	11.35	11.69	745,046	+0.22(+1.92%)
Jan 25, 2018	11.65	11.69	11.43	11.47	542,910	-0.10(-0.86%)
Jan 24, 2018	11.64	11.70	11.39	11.57	970,984	+0.00(+0.00%)
Jan 23, 2018	11.74	11.75	11.40	11.57	965,661	-0.20(-1.70%)
Jan 22, 2018	11.43	12.01	11.42	11.77	1,218,080	+0.07(+0.60%)
Jan 19, 2018	11.67	11.75	11.48	11.70	893,198	+0.09(+0.78%)
Jan 18, 2018	11.39	11.77	11.35	11.61	1,531,053	+0.20(+1.75%)
Jan 17, 2018	11.30	11.53	11.17	11.41	979,423	+0.09(+0.80%)
Jan 16, 2018	11.47	11.74	11.13	11.32	1,135,845	-0.08(-0.70%)
Jan 12, 2018		11.40	11.40	11.40	0	+0.24(+2.15%)
Jan 11, 2018	11.12	11.19	10.71	11.16	1,345,926	+0.08(+0.72%)
Jan 10, 2018				11.08	598,808	-0.12(-1.07%)
Jan 09, 2018	11.12	11.31	10.83	11.20	1,314,890	+0.10(+0.90%)
Jan 08, 2018	11.00	11.29	10.87	11.10	1,687,098	+0.14(+1.28%)
Jan 05, 2018	10.62	10.96	10.41	10.96	2,278,506	+0.36(+3.40%)
Jan 04, 2018	10.37	10.65	10.21	10.60	3,539,651	+0.30(+2.91%)
Jan 03, 2018	10.46	10.53	10.07	10.30	3,038,167	-0.18(-1.72%)

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.