Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.10	10.19	10.05	10.10	18,598	+0.05(+0.47%)
May 30, 2018	9.908	10.10	9.908	10.05	25,671	+0.19(+1.93%)
May 29, 2018	10.05	10.05	9.813	9.861	11,077	-0.29(-2.82%)
May 25, 2018		10.15	10.15	10.15	0	+0.10(+0.95%)
May 24, 2018	10.10	10.12	9.956	10.05	23,540	-0.05(-0.47%)
May 23, 2018	10.15	10.19	10.00	10.10	14,072	-0.05(-0.47%)
May 22, 2018	10.10	10.19	10.00	10.15	35,870	+0.05(+0.47%)
May 21, 2018	9.813	10.10	9.813	10.10	60,698	+0.33(+3.42%)
May 18, 2018	9.813	9.861	9.718	9.765	38,045	+0.00(+0.00%)
May 17, 2018	9.765	9.813	9.718	9.765	42,569	+0.05(+0.49%)
May 16, 2018	9.718	9.765	9.670	9.718	20,717	+0.05(+0.49%)
May 15, 2018	9.718	9.765	9.670	9.670	25,387	+0.05(+0.50%)
May 14, 2018	9.813	9.908	9.527	9.622	38,325	-0.14(-1.46%)
May 11, 2018	9.861	9.861	9.718	9.765	20,933	-0.10(-0.97%)
May 10, 2018	9.908	9.908	9.718	9.861	18,039	+0.00(+0.00%)
May 09, 2018	9.908	9.956	9.765	9.861	20,822	-0.03(-0.29%)
May 08, 2018	9.889	9.889	9.747	9.889	34,026	+0.09(+0.97%)
May 07, 2018	9.889	9.889	9.747	9.795	25,701	-0.05(-0.48%)
May 04, 2018	9.463	9.885	9.416	9.842	62,547	+0.43(+4.52%)
May 03, 2018	9.558	9.558	9.321	9.416	126,797	-0.19(-1.97%)
May 02, 2018	9.842	9.842	9.558	9.605	32,111	-0.24(-2.40%)
May 01, 2018	9.605	9.842	9.558	9.842	24,998	+0.21(+2.21%)
Apr 30, 2018	9.747	9.937	9.605	9.629	44,679	-0.02(-0.25%)
Apr 27, 2018	10.03	10.03	9.653	9.653	36,002	-0.47(-4.67%)
Apr 26, 2018	10.32	10.36	10.03	10.13	45,134	-0.24(-2.28%)
Apr 25, 2018	10.36	10.41	10.34	10.36	15,723	-0.05(-0.45%)
Apr 24, 2018	10.27	10.41	10.24	10.41	28,463	+0.14(+1.38%)
Apr 23, 2018	10.13	10.32	10.13	10.27	36,193	+0.09(+0.93%)
Apr 20, 2018	10.22	10.40	10.13	10.17	48,860	-0.09(-0.92%)
Apr 19, 2018	10.13	10.27	10.12	10.27	22,801	+0.09(+0.93%)
Apr 18, 2018	10.17	10.17	10.08	10.17	16,122	+0.05(+0.47%)
Apr 17, 2018	10.17	10.27	9.984	10.13	34,413	-0.09(-0.93%)
Apr 16, 2018	10.13	10.27	9.937	10.22	28,115	+0.19(+1.89%)
Apr 13, 2018	10.22	10.22	9.984	10.03	43,855	-0.19(-1.85%)
Apr 12, 2018	10.22	10.27	10.13	10.22	60,873	+0.00(+0.00%)
Apr 11, 2018	10.08	10.27	10.03	10.22	51,096	+0.09(+0.94%)
Apr 10, 2018	10.03	10.13	9.889	10.13	47,216	+0.14(+1.42%)
Apr 09, 2018	10.17	10.22	9.937	9.984	33,465	-0.19(-1.86%)
Apr 06, 2018	10.13	10.27	9.937	10.17	221,929	-0.05(-0.46%)
Apr 05, 2018	10.03	10.32	9.700	10.22	137,547	+0.28(+2.86%)
Apr 04, 2018	9.747	10.08	9.700	9.937	32,903	+0.09(+0.96%)
Apr 03, 2018	9.842	9.937	9.795	9.842	36,053	+0.09(+0.97%)
Apr 02, 2018	10.13	10.22	9.558	9.747	103,831	-0.43(-4.19%)
Mar 29, 2018		10.17	10.17	10.17	0	+0.19(+1.90%)
Mar 28, 2018	9.511	10.03	9.463	9.984	132,828	+0.52(+5.50%)
Mar 27, 2018	9.700	9.747	9.463	9.463	30,591	-0.24(-2.44%)
Mar 26, 2018	9.653	9.795	9.558	9.700	35,899	+0.14(+1.49%)
Mar 23, 2018	9.889	9.984	9.558	9.558	47,927	-0.26(-2.65%)
Mar 22, 2018	10.03	10.13	9.795	9.818	34,829	-0.26(-2.58%)
Mar 21, 2018	9.984	10.13	9.889	10.08	35,094	+0.05(+0.47%)
Mar 20, 2018	10.13	10.13	9.984	10.03	29,497	+0.00(+0.00%)
Mar 19, 2018	9.889	10.15	9.718	10.03	39,929	+0.14(+1.44%)
Mar 16, 2018	9.700	9.937	9.653	9.889	123,091	+0.19(+1.95%)
Mar 15, 2018	9.653	9.747	9.605	9.700	66,363	+0.05(+0.49%)
Mar 14, 2018	9.653	9.747	9.605	9.653	135,039	+0.00(+0.00%)
Mar 13, 2018	9.700	9.747	9.605	9.653	53,195	-0.05(-0.49%)
Mar 12, 2018	9.653	9.724	9.605	9.700	43,766	+0.00(+0.00%)
Mar 09, 2018	9.747	9.795	9.653	9.700	54,959	+0.00(+0.00%)
Mar 08, 2018	9.653	9.842	9.605	9.700	82,994	+0.00(+0.00%)
Mar 07, 2018	9.605	9.795	9.605	9.700	51,692	+0.05(+0.49%)
Mar 06, 2018	9.700	9.747	9.653	9.653	74,123	-0.09(-0.97%)
Mar 05, 2018	9.653	9.889	9.653	9.747	51,063	+0.05(+0.49%)
Mar 02, 2018	9.653	9.842	9.605	9.700	17,205	+0.00(+0.00%)

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.