Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		10.41		10.33	2,002,452	+0.13(+1.28%)
Jun 28, 2018	10.16	10.30	10.07	10.20	1,870,981	+0.10(+1.00%)
Jun 27, 2018	9.995	10.21	9.995	10.10	2,442,289	+0.17(+1.72%)
Jun 26, 2018	9.799	9.975	9.603	9.930	2,186,038	+0.15(+1.54%)
Jun 25, 2018	9.865	9.895	9.774	9.779	1,369,076	-0.18(-1.77%)
Jun 22, 2018	10.06	10.17	9.920	9.955	2,505,605	+0.23(+2.33%)
Jun 21, 2018	9.885	9.885	9.392	9.729	3,994,133	-0.20(-2.03%)
Jun 20, 2018	10.11	10.28	9.915	9.930	6,835,369	-0.09(-0.85%)
Jun 19, 2018	10.17	10.30	10.00	10.02	4,266,013	-0.32(-3.07%)
Jun 18, 2018	10.29	10.56	10.28	10.33	2,141,454	+0.04(+0.34%)
Jun 15, 2018		10.55	10.24	10.30	3,010,626	-0.25(-2.38%)
Jun 14, 2018	10.64	10.70	10.51	10.55	2,236,342	-0.00(-0.05%)
Jun 13, 2018	10.56	10.62	10.39	10.55	1,675,821	-0.03(-0.29%)
Jun 12, 2018	10.70	10.72	10.54	10.58	1,680,018	-0.12(-1.08%)
Jun 11, 2018	10.75	10.80	10.62	10.70	1,338,848	-0.06(-0.51%)
Jun 08, 2018	10.92	10.93	10.67	10.75	1,961,757	-0.08(-0.70%)
Jun 07, 2018	10.79	10.95	10.67	10.83	1,792,774	+0.15(+1.41%)
Jun 06, 2018			10.65	10.68	3,163,730	-0.17(-1.58%)
Jun 05, 2018	10.76	10.97	10.66	10.85	1,433,023	-0.01(-0.05%)
Jun 04, 2018	10.98	11.27	10.74	10.86	3,325,399	-0.06(-0.51%)
Jun 01, 2018	10.85	11.01	10.78	10.91	3,430,070	+0.11(+0.98%)
May 31, 2018	10.85	10.98	10.75	10.80	4,028,160	-0.15(-1.33%)
May 30, 2018	10.66	10.98	10.53	10.95	4,144,918	+0.39(+3.71%)
May 29, 2018	10.43	10.75	10.28	10.56	6,503,961	+0.28(+2.74%)
May 25, 2018		10.28	10.28	10.28	0	-0.56(-5.15%)
May 24, 2018	10.60	10.87	10.34	10.84	3,066,113	+0.20(+1.89%)
May 23, 2018	10.81	10.95	10.63	10.63	2,540,094	-0.31(-2.80%)
May 22, 2018	10.97	11.12	10.91	10.94	2,139,183	-0.02(-0.14%)
May 21, 2018	10.93	11.12	10.77	10.96	1,751,975	+0.09(+0.83%)
May 18, 2018	10.95	11.04	10.82	10.87	2,274,635	-0.12(-1.05%)
May 17, 2018	11.26	11.39	10.98	10.98	3,255,294	-0.25(-2.24%)
May 16, 2018	11.56	11.68	11.17	11.23	2,740,564	-0.35(-3.00%)
May 15, 2018	11.51	11.62	11.27	11.58	3,782,569	-0.07(-0.56%)
May 14, 2018	11.20	11.73	11.20	11.64	2,598,786	+0.59(+5.37%)
May 11, 2018	11.21	11.27	11.04	11.05	1,625,352	-0.12(-1.04%)
May 10, 2018	11.19	11.32	11.01	11.17	2,399,603	+0.03(+0.23%)
May 09, 2018	11.04	11.21	10.95	11.14	2,507,572	+0.30(+2.78%)
May 08, 2018	10.79	10.89	10.34	10.84	4,119,809	+0.07(+0.65%)
May 07, 2018	11.17	11.23	10.76	10.77	2,484,484	-0.34(-3.03%)
May 04, 2018	11.01	11.25	10.94	11.11	2,805,823	+0.19(+1.70%)
May 03, 2018	10.96	11.06	10.82	10.92	1,597,114	-0.09(-0.78%)
May 02, 2018	10.88	11.15	10.88	11.01	1,268,245	+0.09(+0.83%)
May 01, 2018	11.06	11.13	10.70	10.92	1,384,279	-0.19(-1.68%)
Apr 30, 2018	10.99	11.18	10.85	11.10	1,875,533	+0.11(+0.96%)
Apr 27, 2018	10.93	11.02	10.82	11.00	1,438,702	+0.09(+0.83%)
Apr 26, 2018	11.05	11.13	10.81	10.91	2,401,986	-0.04(-0.32%)
Apr 25, 2018	10.97	11.04	10.49	10.94	3,847,766	-0.11(-1.00%)
Apr 24, 2018	11.07	11.39	10.91	11.05	3,781,012	+0.05(+0.41%)
Apr 23, 2018	10.98	11.01	10.74	11.01	2,371,171	-0.03(-0.23%)
Apr 20, 2018	11.10	11.16	10.93	11.03	3,006,959	-0.15(-1.35%)
Apr 19, 2018	11.05	11.20	10.90	11.18	4,131,996	+0.26(+2.39%)
Apr 18, 2018	10.81	11.26	10.76	10.92	5,245,380	+0.32(+2.99%)
Apr 17, 2018	10.23	10.72	10.20	10.60	4,328,028	+0.39(+3.82%)
Apr 16, 2018	10.49	10.52	10.15	10.21	4,625,647	-0.31(-2.96%)
Apr 13, 2018	10.67	10.76	10.41	10.53	3,573,624	-0.13(-1.19%)
Apr 12, 2018	10.72	10.96	10.35	10.65	4,345,502	-0.06(-0.59%)
Apr 11, 2018	9.882	10.75	9.882	10.72	5,824,223	+0.86(+8.76%)
Apr 10, 2018	9.877	9.945	9.760	9.852	2,690,747	+0.21(+2.17%)
Apr 09, 2018	9.516	9.799	9.516	9.643	2,643,817	+0.20(+2.17%)
Apr 06, 2018	9.550	9.628	9.360	9.438	2,602,802	-0.16(-1.63%)
Apr 05, 2018	9.706	9.760	9.584	9.594	3,536,046	-0.04(-0.40%)
Apr 04, 2018	9.365	9.687	9.306	9.633	2,372,538	+0.00(+0.05%)
Apr 03, 2018	9.531	9.662	9.445	9.628	2,158,758	+0.22(+2.33%)

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.