Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	10.48	10.62	10.46	10.54	969,991	+0.09(+0.86%)
Jun 28, 2018	10.48	10.52	10.35	10.45	703,237	-0.04(-0.34%)
Jun 27, 2018	10.54	10.61	10.47	10.49	709,078	-0.05(-0.51%)
Jun 26, 2018	10.42	10.56	10.37	10.54	637,492	+0.17(+1.65%)
Jun 25, 2018	10.35	10.43	10.21	10.37	1,127,014	-0.02(-0.17%)
Jun 22, 2018	10.48	10.53	10.32	10.39	1,545,726	+0.02(+0.17%)
Jun 21, 2018	10.62	10.63	10.36	10.37	837,094	-0.27(-2.54%)
Jun 20, 2018	10.73	10.75	10.61	10.64	663,140	-0.05(-0.50%)
Jun 19, 2018	10.67	10.71	10.52	10.70	730,782	-0.06(-0.59%)
Jun 18, 2018	10.64	10.76	10.58	10.76	738,077	+0.09(+0.84%)
Jun 15, 2018		10.67	10.48	10.67	2,093,090	-0.04(-0.42%)
Jun 14, 2018	10.79	10.80	10.65	10.71	558,208	-0.04(-0.42%)
Jun 13, 2018	10.84	10.86	10.71	10.76	672,407	-0.06(-0.58%)
Jun 12, 2018	10.94	10.94	10.79	10.82	814,846	-0.10(-0.91%)
Jun 11, 2018	10.88	10.95	10.80	10.92	807,132	+0.06(+0.58%)
Jun 08, 2018	10.85	10.91	10.81	10.86	466,607	-0.04(-0.41%)
Jun 07, 2018	10.87	10.92	10.81	10.90	744,780	+0.04(+0.41%)
Jun 06, 2018			10.70	10.86	743,938	-0.01(-0.08%)
Jun 05, 2018	10.78	10.88	10.72	10.87	647,563	+0.08(+0.75%)
Jun 04, 2018	10.91	10.97	10.72	10.79	558,085	-0.11(-0.99%)
Jun 01, 2018	10.79	10.95	10.78	10.89	1,175,120	+0.18(+1.68%)
May 31, 2018	10.73	10.78	10.63	10.71	913,386	-0.09(-0.83%)
May 30, 2018	10.64	10.88	10.63	10.80	871,106	+0.21(+1.95%)
May 29, 2018	10.48	10.70	10.48	10.60	1,025,417	+0.05(+0.51%)
May 25, 2018		10.54	10.54	10.54	0	-0.03(-0.26%)
May 24, 2018	10.55	10.61	10.49	10.57	415,066	+0.01(+0.09%)
May 23, 2018	10.56	10.60	10.45	10.56	735,910	-0.03(-0.26%)
May 22, 2018	10.79	10.83	10.58	10.59	974,547	-0.19(-1.75%)
May 21, 2018	10.70	10.79	10.68	10.78	846,139	+0.16(+1.53%)
May 18, 2018	10.70	10.70	10.55	10.61	1,440,673	-0.08(-0.76%)
May 17, 2018	10.62	10.74	10.61	10.70	819,330	+0.10(+0.93%)
May 16, 2018	10.56	10.68	10.53	10.60	914,792	+0.07(+0.68%)
May 15, 2018	10.56	10.56	10.41	10.52	1,436,213	-0.05(-0.51%)
May 14, 2018	10.64	10.66	10.52	10.58	991,111	-0.02(-0.17%)
May 11, 2018	10.51	10.68	10.44	10.60	1,334,625	+0.09(+0.86%)
May 10, 2018	10.48	10.55	10.47	10.51	1,299,330	+0.07(+0.69%)
May 09, 2018	10.14	10.44	10.07	10.43	1,871,999	+0.35(+3.48%)
May 08, 2018	9.725	10.24	9.663	10.08	4,116,984	+1.07(+11.93%)
May 07, 2018	8.776	9.027	8.762	9.009	1,454,174	+0.27(+3.07%)
May 04, 2018	8.651	8.794	8.615	8.740	871,446	+0.05(+0.62%)
May 03, 2018	8.749	8.776	8.588	8.687	624,211	-0.09(-1.02%)
May 02, 2018	8.803	8.919	8.758	8.776	953,984	-0.04(-0.41%)
May 01, 2018	8.731	8.812	8.615	8.812	1,928,316	+0.04(+0.51%)
Apr 30, 2018	8.892	8.910	8.767	8.767	689,328	-0.12(-1.31%)
Apr 27, 2018	8.901	8.973	8.866	8.884	1,243,070	-0.02(-0.20%)
Apr 26, 2018	9.000	9.000	8.843	8.901	658,532	-0.09(-1.00%)
Apr 25, 2018	8.955	9.054	8.901	8.991	957,308	+0.03(+0.30%)
Apr 24, 2018	9.197	9.224	8.857	8.964	1,137,098	-0.17(-1.86%)
Apr 23, 2018	9.179	9.260	9.125	9.134	578,408	-0.03(-0.29%)
Apr 20, 2018	9.331	9.448	9.125	9.161	1,258,030	-0.21(-2.20%)
Apr 19, 2018	9.349	9.469	9.304	9.367	946,562	-0.02(-0.19%)
Apr 18, 2018	9.618	9.627	9.376	9.385	1,912,613	-0.21(-2.15%)
Apr 17, 2018	9.591	9.672	9.564	9.591	822,156	+0.08(+0.85%)
Apr 16, 2018	9.510	9.591	9.466	9.510	668,612	+0.07(+0.76%)
Apr 13, 2018	9.510	9.555	9.412	9.439	627,086	-0.04(-0.38%)
Apr 12, 2018	9.466	9.528	9.425	9.475	503,118	+0.04(+0.38%)
Apr 11, 2018	9.376	9.475	9.340	9.439	661,473	+0.01(+0.09%)
Apr 10, 2018	9.412	9.492	9.367	9.430	1,041,047	+0.15(+1.64%)
Apr 09, 2018	9.304	9.372	9.251	9.278	1,055,503	+0.04(+0.39%)
Apr 06, 2018	9.269	9.340	9.170	9.242	1,780,368	-0.06(-0.67%)
Apr 05, 2018	9.260	9.376	9.219	9.304	1,243,084	+0.12(+1.27%)
Apr 04, 2018	9.098	9.188	9.018	9.188	1,391,044	-0.06(-0.68%)
Apr 03, 2018	9.098	9.278	8.960	9.251	1,971,248	+0.16(+1.77%)

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.