Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	12.38	12.52	12.35	12.42	966,675	+0.07(+0.58%)
Jul 30, 2018	12.36	12.39	12.33	12.35	647,958	+0.06(+0.47%)
Jul 27, 2018	12.29	12.32	12.23	12.29	1,115,092	+0.04(+0.33%)
Jul 26, 2018	12.28	12.29	12.22	12.25	1,120,867	-0.02(-0.19%)
Jul 25, 2018	12.31	12.32	12.21	12.28	853,844	+0.02(+0.14%)
Jul 24, 2018	12.32	12.32	12.25	12.26	664,038	-0.04(-0.33%)
Jul 23, 2018	12.37	12.37	12.25	12.30	624,269	-0.07(-0.55%)
Jul 20, 2018	12.39	12.44	12.35	12.37	767,516	+0.06(+0.50%)
Jul 19, 2018	12.27	12.34	12.24	12.31	889,932	-0.05(-0.44%)
Jul 18, 2018	12.41	12.43	12.35	12.36	636,971	-0.07(-0.57%)
Jul 17, 2018	12.45	12.49	12.41	12.43	822,463	-0.04(-0.36%)
Jul 16, 2018	12.42	12.50	12.42	12.48	546,865	+0.06(+0.47%)
Jul 13, 2018	12.37	12.44	12.34	12.42	717,889	+0.00(+0.03%)
Jul 12, 2018	12.24	12.43	12.24	12.42	649,717	+0.19(+1.56%)
Jul 11, 2018	12.30	12.37	12.22	12.22	1,022,380	-0.10(-0.80%)
Jul 10, 2018	12.21	12.35	12.18	12.32	828,449	+0.10(+0.84%)
Jul 09, 2018	12.28	12.28	12.17	12.22	848,257	-0.03(-0.25%)
Jul 06, 2018	12.05	12.29	12.03	12.25	879,909	+0.20(+1.64%)
Jul 05, 2018	12.11	12.12	11.98	12.05	1,281,936	+0.01(+0.11%)
Jul 03, 2018		12.04	12.04	12.04	0	+0.01(+0.06%)
Jul 02, 2018	12.08	12.08	11.99	12.03	635,826	-0.05(-0.45%)
Jun 29, 2018	12.06	12.12	11.99	12.09	3,084,693	+0.11(+0.88%)
Jun 28, 2018	12.00	12.03	11.89	11.98	984,644	+0.02(+0.14%)
Jun 27, 2018	12.02	12.07	11.96	11.97	1,156,561	-0.03(-0.26%)
Jun 26, 2018	11.88	12.04	11.82	12.00	1,256,644	+0.15(+1.29%)
Jun 25, 2018	11.95	11.95	11.78	11.84	1,064,607	-0.15(-1.25%)
Jun 22, 2018	11.89	12.00	11.84	11.99	816,076	+0.14(+1.21%)
Jun 21, 2018	11.90	11.90	11.81	11.85	740,778	-0.05(-0.43%)
Jun 20, 2018	11.93	11.97	11.88	11.90	783,173	+0.02(+0.17%)
Jun 19, 2018	11.87	11.94	11.85	11.88	785,793	-0.07(-0.57%)
Jun 18, 2018	11.95	12.00	11.88	11.95	864,798	-0.04(-0.34%)
Jun 15, 2018		12.01	11.91	11.99	1,107,011	-0.03(-0.23%)
Jun 14, 2018	12.07	12.07	11.98	12.02	653,786	-0.01(-0.11%)
Jun 13, 2018	12.02	12.08	11.99	12.03	635,905	+0.02(+0.14%)
Jun 12, 2018	12.04	12.07	11.99	12.01	754,861	-0.01(-0.08%)
Jun 11, 2018	12.00	12.04	11.97	12.02	671,590	-0.02(-0.14%)
Jun 08, 2018	11.98	12.05	11.97	12.04	512,942	+0.05(+0.40%)
Jun 07, 2018	12.00	12.05	11.96	11.99	869,040	+0.04(+0.30%)
Jun 06, 2018				11.96	1,444,012	+0.07(+0.56%)
Jun 05, 2018	11.83	11.90	11.81	11.89	984,016	+0.04(+0.37%)
Jun 04, 2018	11.82	11.90	11.82	11.85	850,349	+0.06(+0.51%)
Jun 01, 2018	11.79	11.84	11.76	11.79	718,372	-0.01(-0.09%)
May 31, 2018	11.84	11.85	11.73	11.80	1,294,812	-0.07(-0.56%)
May 30, 2018	11.84	11.91	11.77	11.86	839,854	+0.08(+0.65%)
May 29, 2018	11.79	11.87	11.72	11.79	1,454,534	-0.05(-0.45%)
May 25, 2018		11.84	11.84	11.84	0	+0.02(+0.14%)
May 24, 2018	11.86	11.89	11.79	11.82	1,359,724	-0.05(-0.45%)
May 23, 2018	11.86	11.91	11.82	11.88	751,403	-0.03(-0.25%)
May 22, 2018	12.00	12.05	11.86	11.91	819,160	-0.05(-0.45%)
May 21, 2018	11.96	11.96	11.87	11.96	682,123	+0.06(+0.48%)
May 18, 2018	11.93	11.94	11.86	11.90	1,664,547	-0.05(-0.45%)
May 17, 2018	11.98	11.98	11.92	11.96	711,797	-0.02(-0.20%)
May 16, 2018	11.93	11.99	11.89	11.98	697,755	+0.06(+0.51%)
May 15, 2018	11.86	11.93	11.76	11.92	835,188	-0.03(-0.22%)
May 14, 2018	12.01	12.06	11.92	11.95	861,493	-0.04(-0.31%)
May 11, 2018	11.93	12.06	11.90	11.98	876,731	-0.02(-0.20%)
May 10, 2018	12.01	12.08	11.83	12.01	1,240,123	+0.01(+0.11%)
May 09, 2018	11.94	12.00	11.82	11.99	972,120	+0.10(+0.82%)
May 08, 2018	11.92	11.98	11.81	11.90	737,787	-0.08(-0.67%)
May 07, 2018	12.05	12.10	11.96	11.98	714,528	-0.06(-0.47%)
May 04, 2018	11.89	12.08	11.88	12.03	599,424	+0.07(+0.62%)
May 03, 2018	11.93	11.99	11.89	11.96	713,252	-0.02(-0.14%)
May 02, 2018	12.06	12.09	11.94	11.98	666,608	-0.06(-0.53%)

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.