Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	10.35	10.63	10.33	10.55	654,435	+0.22(+2.09%)
Jul 30, 2018	10.22	10.38	10.22	10.34	894,027	+0.12(+1.19%)
Jul 27, 2018	10.39	10.47	10.19	10.21	1,018,898	-0.18(-1.72%)
Jul 26, 2018	10.24	10.45	10.20	10.39	863,768	+0.11(+1.10%)
Jul 25, 2018	10.23	10.35	10.11	10.28	2,412,725	+0.04(+0.37%)
Jul 24, 2018	10.21	10.32	10.19	10.24	1,866,835	+0.04(+0.37%)
Jul 23, 2018	10.23	10.28	10.06	10.20	1,499,525	-0.02(-0.18%)
Jul 20, 2018	10.61	10.63	10.19	10.22	1,667,772	-0.40(-3.80%)
Jul 19, 2018	10.71	10.87	10.46	10.63	5,063,111	+0.69(+6.99%)
Jul 18, 2018	10.02	10.04	9.899	9.932	2,459,559	-0.08(-0.84%)
Jul 17, 2018	10.22	10.24	9.998	10.02	1,263,979	-0.24(-2.38%)
Jul 16, 2018	10.24	10.27	10.12	10.26	796,120	-0.05(-0.46%)
Jul 13, 2018	10.31	10.35	10.21	10.31	1,618,020	+0.03(+0.27%)
Jul 12, 2018	10.14	10.31	10.07	10.28	1,615,928	+0.15(+1.48%)
Jul 11, 2018	10.21	10.25	10.11	10.13	1,260,676	-0.09(-0.92%)
Jul 10, 2018	10.14	10.26	10.14	10.22	1,584,701	+0.08(+0.83%)
Jul 09, 2018	10.19	10.23	10.06	10.14	1,763,983	-0.04(-0.37%)
Jul 06, 2018	9.988	10.24	9.951	10.18	1,966,630	+0.17(+1.69%)
Jul 05, 2018	10.12	10.26	9.979	10.01	1,522,297	-0.03(-0.28%)
Jul 03, 2018		10.04	10.04	10.04	0	-0.01(-0.09%)
Jul 02, 2018	10.22	10.22	9.984	10.04	2,303,807	-0.22(-2.10%)
Jun 29, 2018	9.697	10.28	9.679	10.26	6,169,497	+0.70(+7.37%)
Jun 28, 2018	9.209	9.688	9.144	9.557	2,092,630	+0.34(+3.67%)
Jun 27, 2018	9.500	9.510	9.200	9.219	1,583,349	-0.22(-2.29%)
Jun 26, 2018	9.247	9.453	9.219	9.435	1,133,361	+0.21(+2.24%)
Jun 25, 2018	9.388	9.416	9.200	9.228	626,717	-0.23(-2.38%)
Jun 22, 2018	9.435	9.500	9.406	9.453	1,752,324	+0.16(+1.72%)
Jun 21, 2018	9.397	9.435	9.266	9.294	368,337	-0.13(-1.39%)
Jun 20, 2018	9.388	9.463	9.322	9.425	1,555,437	+0.09(+1.01%)
Jun 19, 2018	9.341	9.449	9.298	9.331	664,356	-0.08(-0.80%)
Jun 18, 2018	9.275	9.406	9.257	9.406	836,406	+0.08(+0.91%)
Jun 15, 2018		9.622	9.237	9.322	4,502,823	-0.30(-3.12%)
Jun 14, 2018	9.632	9.754	9.594	9.622	1,220,616	-0.01(-0.10%)
Jun 13, 2018	9.763	9.772	9.557	9.632	1,251,380	-0.13(-1.35%)
Jun 12, 2018	9.763	9.815	9.641	9.763	1,973,216	+0.01(+0.10%)
Jun 11, 2018	9.172	9.810	9.129	9.754	1,631,594	+0.56(+6.13%)
Jun 08, 2018	9.228	9.237	9.106	9.190	949,862	-0.04(-0.41%)
Jun 07, 2018	9.341	9.359	9.190	9.228	793,558	-0.11(-1.21%)
Jun 06, 2018			9.298	9.341	582,213	-0.16(-1.68%)
Jun 05, 2018	9.322	9.514	9.312	9.500	1,188,358	+0.20(+2.12%)
Jun 04, 2018	9.247	9.341	9.200	9.303	893,217	+0.02(+0.20%)
Jun 01, 2018	9.303	9.303	9.172	9.284	871,594	+0.04(+0.41%)
May 31, 2018	9.050	9.312	9.040	9.247	844,782	+0.18(+1.97%)
May 30, 2018	9.059	9.200	9.021	9.068	1,874,786	+0.07(+0.73%)
May 29, 2018	9.012	9.111	8.965	9.003	1,001,768	-0.10(-1.13%)
May 25, 2018		9.106	9.106	9.106	0	-0.03(-0.31%)
May 24, 2018	9.219	9.266	9.106	9.134	1,540,222	-0.14(-1.52%)
May 23, 2018	9.247	9.312	9.153	9.275	1,156,751	-0.01(-0.10%)
May 22, 2018	9.294	9.453	9.267	9.284	2,129,777	-0.03(-0.30%)
May 21, 2018	9.397	9.435	9.228	9.312	2,205,938	-0.08(-0.90%)
May 18, 2018	9.528	9.622	9.304	9.397	3,275,311	-0.26(-2.72%)
May 17, 2018	9.566	9.688	9.416	9.660	4,127,923	+0.20(+2.08%)
May 16, 2018	9.331	9.491	9.237	9.463	3,303,691	+0.13(+1.41%)
May 15, 2018	9.303	9.383	9.172	9.331	2,407,664	-0.04(-0.40%)
May 14, 2018	9.097	9.439	9.087	9.369	1,792,661	+0.28(+3.10%)
May 11, 2018	8.777	9.111	8.759	9.087	1,972,319	+0.33(+3.75%)
May 10, 2018	8.749	8.890	8.618	8.759	1,538,597	+0.02(+0.21%)
May 09, 2018	8.543	8.918	8.543	8.740	1,940,274	+0.26(+3.10%)
May 08, 2018	8.515	8.515	8.346	8.477	1,725,995	+0.04(+0.44%)
May 07, 2018	8.608	8.749	8.393	8.439	1,857,639	+0.02(+0.22%)
May 04, 2018	8.312	8.511	8.258	8.421	2,293,979	+0.11(+1.30%)
May 03, 2018	8.421	8.547	8.312	8.312	1,483,105	-0.14(-1.71%)
May 02, 2018	9.469	9.532	8.403	8.457	6,835,053	-1.03(-10.86%)

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.