Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	10.66	10.74	10.44	10.69	528,713	+0.04(+0.38%)
Jul 30, 2018	10.83	10.90	10.61	10.65	645,003	+0.02(+0.15%)
Jul 27, 2018	10.87	10.92	10.61	10.63	667,566	-0.31(-2.84%)
Jul 26, 2018	10.91	11.09	10.89	10.94	1,047,626	+0.00(+0.00%)
Jul 25, 2018	10.81	10.94	10.72	10.94	737,882	+0.17(+1.59%)
Jul 24, 2018	10.59	10.88	10.55	10.77	869,491	+0.25(+2.33%)
Jul 23, 2018	10.65	10.68	10.52	10.53	562,659	-0.08(-0.77%)
Jul 20, 2018	10.71	10.74	10.55	10.61	947,636	+0.00(+0.00%)
Jul 19, 2018	10.58	10.80	10.52	10.61	806,489	+0.03(+0.31%)
Jul 18, 2018	10.40	10.62	10.28	10.58	869,515	+0.06(+0.54%)
Jul 17, 2018	10.38	10.59	10.31	10.52	626,789	+0.09(+0.86%)
Jul 16, 2018	10.53	10.59	10.33	10.43	909,941	-0.30(-2.82%)
Jul 13, 2018	10.71	10.86	10.70	10.73	555,307	+0.02(+0.15%)
Jul 12, 2018	10.62	10.76	10.44	10.71	741,611	+0.18(+1.71%)
Jul 11, 2018	10.79	10.93	10.40	10.53	984,280	-0.43(-3.88%)
Jul 10, 2018	10.71	11.01	10.70	10.96	1,394,970	+0.31(+2.92%)
Jul 09, 2018	10.54	10.65	10.52	10.65	1,206,300	+0.20(+1.96%)
Jul 06, 2018	10.22	10.46	10.16	10.44	1,169,484	+0.20(+1.92%)
Jul 05, 2018	10.41	10.43	10.22	10.25	892,998	-0.09(-0.87%)
Jul 03, 2018		10.34	10.34	10.34	0	+0.27(+2.68%)
Jul 02, 2018	10.14	10.30	9.986	10.07	514,080	-0.24(-2.30%)
Jun 29, 2018	10.26	10.48	10.23	10.31	1,327,998	+0.13(+1.29%)
Jun 28, 2018	10.26	10.32	10.04	10.17	1,055,108	-0.07(-0.64%)
Jun 27, 2018	10.08	10.50	10.08	10.24	1,489,339	+0.29(+2.96%)
Jun 26, 2018	9.897	10.00	9.717	9.946	890,545	+0.14(+1.42%)
Jun 25, 2018	10.15	10.15	9.745	9.807	1,207,972	-0.31(-3.07%)
Jun 22, 2018	9.856	10.18	9.807	10.12	1,946,920	+0.58(+6.08%)
Jun 21, 2018	9.627	9.684	9.435	9.537	1,392,029	-0.22(-2.26%)
Jun 20, 2018	9.537	9.815	9.472	9.758	1,578,346	+0.34(+3.56%)
Jun 19, 2018		9.549	9.333	9.423	1,204,108	-0.17(-1.79%)
Jun 18, 2018	9.439	9.709	9.406	9.594	1,318,366	+0.18(+1.91%)
Jun 15, 2018		9.921	9.365	9.415	2,653,640	-0.51(-5.11%)
Jun 14, 2018	10.19	10.21	9.888	9.921	1,353,419	-0.20(-1.94%)
Jun 13, 2018	10.20	10.24	10.04	10.12	1,132,772	-0.07(-0.72%)
Jun 12, 2018	10.35	10.44	10.17	10.19	1,287,106	-0.18(-1.73%)
Jun 11, 2018	10.31	10.41	10.21	10.37	1,558,492	+0.03(+0.32%)
Jun 08, 2018	10.45	10.49	10.20	10.34	1,324,737	-0.16(-1.48%)
Jun 07, 2018	10.31	10.58	10.31	10.49	1,593,714	+0.31(+3.05%)
Jun 06, 2018			10.09	10.18	836,840	+0.01(+0.08%)
Jun 05, 2018	10.02	10.31	9.938	10.17	1,062,544	+0.11(+1.14%)
Jun 04, 2018	10.22	10.38	9.962	10.06	1,373,672	-0.16(-1.52%)
Jun 01, 2018	10.01	10.24	9.921	10.22	1,470,449	+0.24(+2.38%)
May 31, 2018	9.946	10.21	9.864	9.978	925,715	-0.11(-1.05%)
May 30, 2018	9.594	10.22	9.594	10.08	1,365,234	+0.58(+6.10%)
May 29, 2018	9.545	9.653	9.423	9.504	1,060,787	-0.16(-1.61%)
May 25, 2018		9.660	9.660	9.660	0	-0.33(-3.27%)
May 24, 2018	9.896	10.17	9.766	9.986	1,149,197	-0.08(-0.81%)
May 23, 2018	10.18	10.32	10.04	10.07	1,143,937	-0.20(-1.99%)
May 22, 2018	10.92	11.02	10.26	10.27	2,567,946	-0.64(-5.91%)
May 21, 2018	10.58	10.96	10.53	10.92	1,785,161	+0.44(+4.21%)
May 18, 2018	10.44	10.56	10.35	10.48	1,625,987	+0.03(+0.31%)
May 17, 2018	10.16	10.48	10.13	10.44	1,969,804	+0.37(+3.65%)
May 16, 2018	9.954	10.16	9.937	10.08	1,135,101	+0.11(+1.06%)
May 15, 2018	10.00	10.00	9.803	9.970	911,998	-0.02(-0.16%)
May 14, 2018	9.896	10.42	9.842	9.986	448,249	+0.18(+1.83%)
May 11, 2018	9.954	9.962	9.749	9.807	910,881	-0.14(-1.40%)
May 10, 2018	10.21	10.21	9.880	9.945	761,614	-0.20(-1.93%)
May 09, 2018	10.21	10.41	10.11	10.14	1,449,365	+0.11(+1.06%)
May 08, 2018	9.872	10.06	9.549	10.04	2,056,072	+0.13(+1.32%)
May 07, 2018	9.766	10.12	9.730	9.905	2,033,234	+0.30(+3.15%)
May 04, 2018	9.309	9.676	9.194	9.603	1,269,857	+0.26(+2.80%)
May 03, 2018	9.407	9.594	9.309	9.341	1,231,193	-0.20(-2.05%)
May 02, 2018	9.341	9.643	9.341	9.537	853,306	+0.16(+1.65%)

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.