Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	8.820	9.110	8.750	8.970	479,371	+0.19(+2.16%)
Jan 30, 2018	8.850	8.925	8.760	8.780	298,593	-0.14(-1.57%)
Jan 29, 2018	9.150	9.150	8.820	8.920	276,807	-0.27(-2.94%)
Jan 26, 2018	9.380	9.450	9.170	9.190	255,398	-0.19(-2.03%)
Jan 25, 2018	9.620	9.650	9.330	9.380	211,772	-0.23(-2.39%)
Jan 24, 2018	9.820	9.850	9.610	9.610	191,215	-0.14(-1.44%)
Jan 23, 2018	9.840	9.920	9.500	9.750	330,259	-0.09(-0.91%)
Jan 22, 2018	10.25	10.27	9.820	9.840	303,477	-0.40(-3.91%)
Jan 19, 2018	10.21	10.27	10.11	10.24	219,336	+0.00(+0.00%)
Jan 18, 2018	10.31	10.36	10.17	10.24	228,555	-0.05(-0.49%)
Jan 17, 2018	10.25	10.35	10.06	10.29	213,030	+0.08(+0.78%)
Jan 16, 2018	10.21	10.35	10.16	10.21	298,340	-0.03(-0.29%)
Jan 12, 2018		10.24	10.24	10.24	0	-0.04(-0.39%)
Jan 11, 2018	10.19	10.41	10.18	10.28	299,534	+0.12(+1.18%)
Jan 10, 2018	9.980	10.21	9.950	10.16	357,168	+0.14(+1.40%)
Jan 09, 2018	9.950	10.21	9.940	10.02	328,519	+0.09(+0.91%)
Jan 08, 2018	10.01	10.03	9.790	9.930	528,908	-0.05(-0.50%)
Jan 05, 2018	10.21	10.23	9.950	9.980	353,708	-0.23(-2.25%)
Jan 04, 2018	10.26	10.38	10.21	10.21	286,484	-0.04(-0.39%)
Jan 03, 2018	10.27	10.33	10.09	10.25	691,850	-0.03(-0.29%)
Jan 02, 2018	10.38	10.40	10.26	10.28	293,048	-0.02(-0.19%)
Dec 29, 2017		10.30	10.30	10.30	0	-0.36(-3.38%)
Dec 28, 2017	10.37	10.73	10.36	10.66	242,285	+0.33(+3.19%)
Dec 27, 2017	10.30	10.38	10.09	10.33	1,192,710	+0.08(+0.78%)
Dec 26, 2017	10.30	10.45	10.19	10.25	629,009	-0.05(-0.49%)
Dec 22, 2017	11.14	11.20	10.25	10.30	728,188	-0.89(-7.95%)
Dec 21, 2017	11.22	11.39	11.17	11.19	383,131	+0.02(+0.18%)
Dec 20, 2017	11.15	11.25	11.12	11.17	328,652	+0.07(+0.63%)
Dec 19, 2017	11.30	11.34	11.09	11.10	275,013	-0.16(-1.42%)
Dec 18, 2017	11.18	11.43	11.14	11.26	326,356	+0.16(+1.44%)
Dec 15, 2017	11.15	11.21	11.06	11.10	2,670,865	+0.00(+0.00%)
Dec 14, 2017	11.11	11.21	11.03	11.10	411,866	+0.00(+0.00%)
Dec 13, 2017	11.12	11.31	11.06	11.10	414,177	-0.07(-0.63%)
Dec 12, 2017	11.12	11.28	11.10	11.17	441,815	+0.03(+0.27%)
Dec 11, 2017	11.19	11.38	11.13	11.14	442,542	+0.00(+0.00%)
Dec 08, 2017	11.25	11.26	11.07	11.14	333,099	+0.00(+0.00%)
Dec 07, 2017	11.21	11.33	11.14		834,836	+0.00(+0.00%)
Dec 06, 2017	11.29	11.29	11.16	11.23	276,941	-0.07(-0.62%)
Dec 05, 2017	11.44	11.44	11.21	11.30	277,215	-0.13(-1.14%)
Dec 04, 2017	11.49	11.49	11.41	11.43	385,458	+0.02(+0.18%)
Dec 01, 2017	11.38	11.52	11.25	11.41	317,635	+0.05(+0.44%)
Nov 30, 2017	11.52	11.60	11.33	11.36	404,592	-0.11(-0.96%)
Nov 29, 2017	11.51	11.63	11.35	11.47	371,791	+0.03(+0.26%)
Nov 28, 2017	11.21	11.55	11.17	11.44	294,750	+0.22(+1.96%)
Nov 27, 2017	11.25	11.43	11.20	11.22	733,993	-0.09(-0.80%)
Nov 24, 2017	11.34	11.44	11.27	11.31	244,067	+0.00(+0.00%)
Nov 22, 2017	11.25	11.45	11.19	11.31	342,883	+0.06(+0.53%)
Nov 21, 2017	11.27	11.42	11.18	11.25	257,817	+0.04(+0.36%)
Nov 20, 2017	11.15	11.39	11.11	11.21	1,189,681	+0.09(+0.81%)
Nov 17, 2017	11.00	11.17	10.97	11.12	510,492	+0.05(+0.45%)
Nov 16, 2017	11.04	11.18	10.99	11.07	359,645	+0.02(+0.18%)
Nov 15, 2017	10.92	11.08	10.89	11.05	701,345	+0.01(+0.09%)
Nov 14, 2017	10.97	11.06	10.91	11.04	366,344	+0.00(+0.00%)
Nov 13, 2017	10.98	11.09	10.94	11.04	433,252	-0.02(-0.18%)
Nov 10, 2017	11.31	11.45	10.97	11.06	1,108,839	-0.40(-3.49%)
Nov 09, 2017	11.38	11.52	11.33	11.46	503,661	-0.09(-0.78%)
Nov 08, 2017	11.60	11.83	11.13	11.55	930,617	-0.35(-2.94%)
Nov 07, 2017	12.47	12.58	11.89	11.90	357,931	-0.48(-3.88%)
Nov 06, 2017	12.66	12.70	12.36	12.38	275,961	-0.24(-1.90%)
Nov 03, 2017	12.99	12.99	12.61	12.62	191,766	-0.44(-3.37%)
Nov 02, 2017	13.04	13.14	12.97	13.06	164,435	-0.03(-0.23%)

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.