Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	10.69	10.69	10.51	10.65	506,358	+0.02(+0.19%)
Jan 30, 2018	10.72	10.78	10.54	10.63	624,179	-0.17(-1.57%)
Jan 29, 2018	10.72	10.84	10.59	10.80	352,530	+0.08(+0.75%)
Jan 26, 2018	10.65	10.74	10.60	10.72	301,978	+0.06(+0.56%)
Jan 25, 2018	10.68	10.73	10.59	10.66	356,888	-0.04(-0.37%)
Jan 24, 2018	10.65	10.80	10.56	10.70	685,050	+0.10(+0.94%)
Jan 23, 2018	10.58	10.61	10.41	10.60	638,238	+0.07(+0.66%)
Jan 22, 2018	10.21	10.53	10.18	10.53	679,336	+0.27(+2.63%)
Jan 19, 2018	10.25	10.27	10.15	10.26	338,940	-0.01(-0.10%)
Jan 18, 2018	10.25	10.32	10.13	10.27	448,372	+0.00(+0.00%)
Jan 17, 2018	10.19	10.28	10.08	10.27	575,133	+0.12(+1.18%)
Jan 16, 2018	10.21	10.25	10.06	10.15	557,073	-0.01(-0.10%)
Jan 12, 2018		10.16	10.16	10.16	0	+0.27(+2.73%)
Jan 11, 2018	9.720	9.900	9.640	9.890	704,107	+0.38(+4.00%)
Jan 10, 2018		9.570		9.510	249,247	+0.04(+0.42%)
Jan 09, 2018	9.550	9.610	9.410	9.470	507,910	-0.02(-0.21%)
Jan 08, 2018	9.410	9.515	9.310	9.490	450,745	+0.08(+0.85%)
Jan 05, 2018	9.500	9.520	9.370	9.410	467,063	-0.11(-1.16%)
Jan 04, 2018	9.630	9.630	9.470	9.520	326,955	-0.08(-0.83%)
Jan 03, 2018	9.640	9.690	9.540	9.600	355,958	-0.05(-0.52%)
Jan 02, 2018	9.540	9.720	9.510	9.650	392,391	+0.16(+1.69%)
Dec 29, 2017		9.490	9.490	9.490	0	-0.03(-0.32%)
Dec 28, 2017	9.520	9.670	9.481	9.520	802,094	-0.07(-0.73%)
Dec 27, 2017	9.610	9.725	9.480	9.590	841,779	-0.03(-0.31%)
Dec 26, 2017	9.620	9.680	9.514	9.620	787,800	-0.08(-0.82%)
Dec 22, 2017	9.700	9.840	9.625	9.700	903,819	-0.06(-0.61%)
Dec 21, 2017	9.740	9.870	9.645	9.760	792,074	+0.05(+0.51%)
Dec 20, 2017	9.770	9.797	9.650	9.710	914,384	+0.01(+0.10%)
Dec 19, 2017	9.830	9.901	9.680	9.700	650,164	-0.15(-1.52%)
Dec 18, 2017	9.880	9.990	9.801	9.850	586,421	+0.06(+0.61%)
Dec 15, 2017	9.620	9.880	9.530	9.790	1,041,956	+0.13(+1.35%)
Dec 14, 2017	9.610	9.690	9.550	9.660	614,257	+0.05(+0.52%)
Dec 13, 2017	9.500	9.630	9.480	9.610	566,388	+0.07(+0.73%)
Dec 12, 2017	9.520	9.590	9.470	9.540	731,504	+0.00(+0.00%)
Dec 11, 2017	9.515	9.540	9.390	9.540	686,328	+0.10(+1.06%)
Dec 08, 2017	9.400	9.580	9.360	9.440	537,318	+0.07(+0.75%)
Dec 07, 2017	9.210	9.410	9.210	9.370	524,613	+0.12(+1.30%)
Dec 06, 2017	9.330	9.380	9.210	9.250	549,972	-0.13(-1.39%)
Dec 05, 2017	9.450	9.450	9.270	9.380	778,454	-0.38(-3.89%)
Dec 04, 2017	9.840	10.00	9.700	9.760	1,120,669	-0.01(-0.10%)
Dec 01, 2017	9.820	9.888	9.780	9.770	427,399	-0.04(-0.41%)
Nov 30, 2017	9.910	9.920	9.710	9.810	556,098	-0.08(-0.81%)
Nov 29, 2017	9.710	9.910	9.660	9.890	644,826	+0.18(+1.85%)
Nov 28, 2017	9.500	9.715	9.461	9.710	448,530	+0.20(+2.10%)
Nov 27, 2017	9.530	9.630	9.400	9.510	505,039	-0.09(-0.94%)
Nov 24, 2017	9.620	9.660	9.420	9.600	276,199	-0.02(-0.21%)
Nov 22, 2017	9.630	9.720	9.570	9.620	313,282	-0.01(-0.10%)
Nov 21, 2017	9.700	9.730	9.620	9.630	443,944	-0.07(-0.72%)
Nov 20, 2017	9.560	9.790	9.560	9.700	736,079	+0.09(+0.94%)
Nov 17, 2017	9.300	9.615	9.225	9.610	794,314	+0.26(+2.78%)
Nov 16, 2017	9.400	9.519	9.285	9.350	949,891	-0.14(-1.48%)
Nov 15, 2017	9.420	9.540	9.400	9.490	390,110	-0.03(-0.32%)
Nov 14, 2017	9.360	9.520	9.350	9.520	532,652	+0.10(+1.06%)
Nov 13, 2017	9.510	9.531	9.350	9.420	479,967	-0.16(-1.67%)
Nov 10, 2017	9.590	9.760	9.550	9.580	440,352	-0.02(-0.21%)
Nov 09, 2017	9.650	9.850	9.600	9.600	442,784	-0.13(-1.34%)
Nov 08, 2017	9.740	9.760	9.560	9.730	818,726	-0.01(-0.10%)
Nov 07, 2017	9.750	9.820	9.530	9.740	772,696	-0.01(-0.10%)
Nov 06, 2017	9.730	9.830	9.560	9.750	1,070,550	-0.07(-0.71%)
Nov 03, 2017	9.360	9.850	9.360	9.820	2,112,517	+0.14(+1.45%)
Nov 02, 2017	10.28	10.29	8.910	9.680	5,127,932	-2.57(-20.98%)

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.