Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	9.744	9.868	9.391	9.448	375,184	-0.21(-2.18%)
Jun 28, 2018	9.524	9.744	9.419	9.658	706,520	+0.15(+1.61%)
Jun 27, 2018	9.830	9.868	9.505	9.505	421,477	-0.35(-3.59%)
Jun 26, 2018	10.09	10.09	9.677	9.859	632,140	-0.17(-1.71%)
Jun 25, 2018	10.47	10.47	9.907	10.03	910,197	-0.43(-4.11%)
Jun 22, 2018	10.51	10.58	10.40	10.46	394,310	-0.04(-0.36%)
Jun 21, 2018	10.67	10.92	10.45	10.50	582,365	-0.20(-1.87%)
Jun 20, 2018	11.14	11.18	10.69	10.70	930,756	-0.27(-2.44%)
Jun 19, 2018	10.84	11.00	10.63	10.97	763,327	+0.10(+0.88%)
Jun 18, 2018	11.07	11.07	10.81	10.87	284,081	-0.23(-2.07%)
Jun 15, 2018		11.33	11.02	11.10	819,677	-0.23(-2.02%)
Jun 14, 2018	11.52	11.72	11.32	11.33	668,022	-0.20(-1.74%)
Jun 13, 2018	11.34	11.63	11.26	11.53	689,483	+0.21(+1.86%)
Jun 12, 2018	11.27	11.33	10.93	11.32	895,700	+0.06(+0.51%)
Jun 11, 2018	11.13	11.57	11.05	11.26	849,417	+0.12(+1.12%)
Jun 08, 2018	10.77	11.18	10.47	11.14	1,325,489	+0.46(+4.29%)
Jun 07, 2018	11.13	11.23	10.53	10.68	1,069,200	-0.53(-4.69%)
Jun 06, 2018			11.11	11.21	953,616	-0.28(-2.41%)
Jun 05, 2018	11.66	11.76	11.45	11.48	817,222	-0.16(-1.39%)
Jun 04, 2018	11.40	11.68	11.38	11.65	423,655	+0.37(+3.30%)
Jun 01, 2018	11.59	11.60	11.19	11.27	511,405	-0.19(-1.67%)
May 31, 2018	11.58	11.58	11.41	11.46	365,082	-0.08(-0.66%)
May 30, 2018	11.74	11.76	11.50	11.54	1,009,827	-0.19(-1.63%)
May 29, 2018	12.24	12.27	11.70	11.73	758,555	-0.63(-5.10%)
May 25, 2018		12.36	12.36	12.36	0	+0.26(+2.13%)
May 24, 2018	12.36	12.41	11.93	12.10	1,325,327	-0.36(-2.91%)
May 23, 2018	12.46	12.48	12.25	12.47	723,556	-0.07(-0.53%)
May 22, 2018	12.54	12.70	12.39	12.53	748,022	+0.08(+0.61%)
May 21, 2018	12.66	12.96	12.35	12.46	434,813	-0.08(-0.61%)
May 18, 2018	12.78	12.78	12.48	12.53	938,556	-0.28(-2.16%)
May 17, 2018	12.95	13.02	12.81	12.81	757,126	-0.20(-1.54%)
May 16, 2018	12.85	13.16	12.85	13.01	1,004,467	+0.16(+1.26%)
May 15, 2018	12.78	12.94	12.44	12.85	1,848,868	-0.25(-1.90%)
May 14, 2018	13.31	13.36	13.03	13.10	1,027,054	-0.26(-1.93%)
May 11, 2018	13.29	13.54	13.29	13.36	714,700	+0.06(+0.43%)
May 10, 2018	13.00	13.47	12.93	13.30	780,712	+0.37(+2.85%)
May 09, 2018	13.64	13.79	12.87	12.93	1,748,362	-0.53(-3.95%)
May 08, 2018	13.48	13.50	13.21	13.46	468,808	-0.06(-0.42%)
May 07, 2018	13.62	13.70	13.43	13.52	205,860	-0.07(-0.49%)
May 04, 2018	13.67	13.67	13.44	13.59	428,857	-0.09(-0.63%)
May 03, 2018	13.95	14.12	13.63	13.67	699,806	-0.24(-1.71%)
May 02, 2018	14.24	14.24	13.89	13.91	728,779	-0.29(-2.01%)
May 01, 2018	14.51	14.66	13.90	14.19	409,844	-0.31(-2.16%)
Apr 30, 2018	14.58	14.76	14.45	14.51	680,869	-0.03(-0.20%)
Apr 27, 2018	14.38	14.62	14.23	14.54	879,568	+0.18(+1.26%)
Apr 26, 2018	14.44	14.57	14.18	14.35	1,034,795	-0.11(-0.79%)
Apr 25, 2018	14.58	14.59	14.43	14.47	571,746	-0.19(-1.30%)
Apr 24, 2018	14.65	14.93	14.61	14.66	571,178	+0.02(+0.13%)
Apr 23, 2018	14.70	14.78	14.54	14.64	743,074	-0.10(-0.71%)
Apr 20, 2018	15.07	15.18	14.73	14.74	293,102	-0.33(-2.21%)
Apr 19, 2018	15.33	15.42	14.98	15.08	375,380	-0.33(-2.16%)
Apr 18, 2018	14.96	15.42	14.90	15.41	342,367	+0.56(+3.77%)
Apr 17, 2018	14.85	14.97	14.80	14.85	290,031	+0.04(+0.26%)
Apr 16, 2018	14.89	14.94	14.76	14.81	426,920	-0.05(-0.32%)
Apr 13, 2018	15.03	15.08	14.81	14.86	299,221	-0.10(-0.70%)
Apr 12, 2018	14.86	15.16	14.73	14.96	592,407	+0.26(+1.74%)
Apr 11, 2018	14.46	14.84	14.46	14.71	481,418	+0.15(+1.04%)
Apr 10, 2018	15.01	15.01	14.49	14.55	855,899	-0.32(-2.17%)
Apr 09, 2018	14.89	14.97	14.70	14.88	380,045	+0.03(+0.19%)
Apr 06, 2018	14.76	15.05	14.76	14.85	341,304	+0.02(+0.13%)
Apr 05, 2018	14.82	15.16	14.82	14.83	286,260	+0.11(+0.77%)
Apr 04, 2018	14.56	14.73	14.35	14.72	202,113	+0.00(+0.00%)
Apr 03, 2018	14.60	14.83	14.59	14.72	299,260	+0.22(+1.51%)

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.