Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.47	11.56	11.36	11.50	2,179,767	+0.20(+1.74%)
Jan 30, 2018	11.25	11.35	11.19	11.30	1,835,600	-0.01(-0.06%)
Jan 29, 2018	11.26	11.37	11.22	11.31	2,831,284	-0.14(-1.24%)
Jan 26, 2018	11.23	11.48	11.21	11.45	2,751,784	+0.07(+0.66%)
Jan 25, 2018	11.32	11.49	11.28	11.38	2,536,163	+0.13(+1.14%)
Jan 24, 2018	10.85	11.28	10.80	11.25	3,835,092	+0.75(+7.10%)
Jan 23, 2018	10.48	10.56	10.46	10.50	1,296,882	-0.16(-1.46%)
Jan 22, 2018	10.51	10.67	10.49	10.66	1,487,483	+0.18(+1.68%)
Jan 19, 2018	10.51	10.54	10.43	10.48	1,846,693	-0.24(-2.28%)
Jan 18, 2018	10.71	10.79	10.67	10.73	2,035,379	+0.01(+0.06%)
Jan 17, 2018	10.61	10.77	10.60	10.72	2,325,080	+0.13(+1.22%)
Jan 16, 2018	10.52	10.63	10.51	10.59	1,519,546	-0.07(-0.64%)
Jan 12, 2018		10.66	10.66	10.66	0	+0.26(+2.48%)
Jan 11, 2018	10.35	10.43	10.34	10.40	2,352,214	+0.10(+0.92%)
Jan 10, 2018	10.49	10.51	10.31	10.31	2,037,720	-0.22(-2.06%)
Jan 09, 2018	10.48	10.63	10.47	10.52	1,631,632	+0.06(+0.58%)
Jan 08, 2018	10.42	10.49	10.36	10.46	1,150,053	+0.01(+0.07%)
Jan 05, 2018	10.42	10.54	10.39	10.46	1,219,159	+0.07(+0.72%)
Jan 04, 2018	10.29	10.47	10.29	10.38	1,520,422	+0.18(+1.79%)
Jan 03, 2018	10.21	10.24	10.12	10.20	1,403,493	-0.09(-0.92%)
Jan 02, 2018	10.15	10.30	10.15	10.29	1,916,174	+0.24(+2.36%)
Dec 29, 2017		10.06	10.06	10.06	0	+0.01(+0.14%)
Dec 28, 2017	10.10	10.10	10.00	10.04	1,131,950	+0.01(+0.07%)
Dec 27, 2017	10.14	10.18	10.04	10.04	862,007	-0.07(-0.68%)
Dec 26, 2017	10.08	10.18	10.08	10.10	738,088	+0.13(+1.34%)
Dec 22, 2017	9.998	10.05	9.911	9.971	3,150,557	-0.11(-1.06%)
Dec 21, 2017	10.10	10.20	10.04	10.08	2,620,306	-0.17(-1.63%)
Dec 20, 2017	10.30	10.30	10.18	10.24	1,771,568	-0.01(-0.13%)
Dec 19, 2017	10.26	10.28	10.12	10.26	2,044,165	-0.03(-0.26%)
Dec 18, 2017	10.25	10.42	10.22	10.29	1,463,751	+0.07(+0.65%)
Dec 15, 2017	10.25	10.32	10.20	10.22	2,089,322	+0.03(+0.33%)
Dec 14, 2017	10.08	10.22	10.07	10.18	1,781,250	-0.09(-0.85%)
Dec 13, 2017	10.31	10.37	10.20	10.27	3,000,389	-0.01(-0.13%)
Dec 12, 2017	9.898	10.35	9.891	10.29	3,444,697	+0.24(+2.39%)
Dec 11, 2017	10.13	10.15	9.991	10.04	2,016,330	-0.08(-0.79%)
Dec 08, 2017	10.17	10.18	10.07	10.12	3,283,364	-0.03(-0.33%)
Dec 07, 2017	9.811	10.22	9.784	10.16	1,457,128	-0.06(-0.59%)
Dec 06, 2017	10.12	10.27	10.09	10.22	2,293,049	+0.20(+2.00%)
Dec 05, 2017	10.06	10.11	9.924	10.02	1,638,109	+0.03(+0.27%)
Dec 04, 2017	9.984	10.09	9.971	9.991	1,286,221	+0.08(+0.81%)
Dec 01, 2017	9.751	9.951	9.744	9.911	2,102,290	+0.19(+1.92%)
Nov 30, 2017	9.784	9.868	9.650	9.724	2,727,066	-0.15(-1.49%)
Nov 29, 2017	10.06	10.06	9.864	9.871	3,451,343	-0.29(-2.89%)
Nov 28, 2017	10.14	10.26	10.11	10.16	2,189,784	+0.03(+0.33%)
Nov 27, 2017	10.04	10.20	10.02	10.13	1,496,246	-0.01(-0.07%)
Nov 24, 2017	10.06	10.18	10.06	10.14	895,022	-0.04(-0.39%)
Nov 22, 2017	10.12	10.21	10.08	10.18	1,925,588	+0.02(+0.20%)
Nov 21, 2017	10.17	10.24	10.13	10.16	1,472,456	-0.06(-0.59%)
Nov 20, 2017	10.08	10.22	10.06	10.22	1,055,275	+0.13(+1.26%)
Nov 17, 2017	9.971	10.12	9.964	10.09	1,748,821	+0.17(+1.68%)
Nov 16, 2017	9.958	9.984	9.848	9.924	1,417,095	+0.12(+1.23%)
Nov 15, 2017	9.771	9.817	9.697	9.804	923,498	+0.02(+0.20%)
Nov 14, 2017	9.931	9.938	9.751	9.784	2,014,332	-0.14(-1.41%)
Nov 13, 2017	9.918	10.01	9.868	9.924	1,749,084	-0.05(-0.47%)
Nov 10, 2017	10.02	10.07	9.928	9.971	2,499,931	-0.14(-1.39%)
Nov 09, 2017	10.12	10.16	10.04	10.11	2,750,261	-0.07(-0.72%)
Nov 08, 2017	10.20	10.22	10.04	10.18	2,399,129	+0.20(+2.01%)
Nov 07, 2017	10.14	10.17	9.918	9.984	1,279,633	-0.20(-1.97%)
Nov 06, 2017	10.03	10.20	9.991	10.18	1,563,346	+0.26(+2.62%)
Nov 03, 2017	10.24	10.27	9.884	9.924	2,324,247	-0.32(-3.13%)
Nov 02, 2017	10.30	10.37	10.16	10.24	1,876,973	-0.05(-0.45%)

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.