Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.20	15.30	14.10	14.57	2,390,635	+0.57(+4.07%)
Jul 30, 2018	15.96	16.21	12.25	14.00	7,040,814	-2.07(-12.88%)
Jul 27, 2018	17.50	17.50	16.01	16.07	1,502,700	-1.37(-7.86%)
Jul 26, 2018	16.89	17.50	16.50	17.44	1,670,704	+0.55(+3.26%)
Jul 25, 2018	16.64	17.30	16.61	16.89	1,450,253	+0.29(+1.75%)
Jul 24, 2018	16.74	17.50	16.18	16.60	2,142,050	+0.09(+0.55%)
Jul 23, 2018	16.08	16.87	15.79	16.51	1,490,509	+0.48(+2.99%)
Jul 20, 2018	16.29	16.56	15.78	16.03	1,409,856	-0.28(-1.72%)
Jul 19, 2018	16.60	16.65	16.15	16.31	1,475,010	-0.36(-2.16%)
Jul 18, 2018	16.49	17.18	16.32	16.67	2,256,051	+0.22(+1.34%)
Jul 17, 2018	15.72	16.47	15.62	16.45	1,084,400	+0.65(+4.11%)
Jul 16, 2018	16.20	16.76	15.53	15.80	1,516,009	-0.61(-3.72%)
Jul 13, 2018	16.41	16.48	16.00	16.41	838,870	+0.00(+0.00%)
Jul 12, 2018	16.45	16.60	16.06	16.41	1,663,085	-0.01(-0.06%)
Jul 11, 2018	16.00	16.50	15.63	16.42	1,417,375	+0.31(+1.92%)
Jul 10, 2018	16.32	16.50	15.84	16.11	1,555,393	-0.29(-1.77%)
Jul 09, 2018	16.00	16.40	15.58	16.40	1,889,788	+0.57(+3.60%)
Jul 06, 2018	15.28	15.88	15.15	15.83	1,845,954	+0.53(+3.46%)
Jul 05, 2018	15.10	15.31	14.74	15.30	1,704,565	+0.28(+1.86%)
Jul 03, 2018		15.02	15.02	15.02	0	+0.15(+1.01%)
Jul 02, 2018	13.71	14.93	13.33	14.87	2,713,418	+1.27(+9.34%)
Jun 29, 2018	13.14	13.79	12.89	13.60	2,284,555	+0.65(+5.02%)
Jun 28, 2018	13.22	13.25	12.61	12.95	1,823,351	-0.27(-2.04%)
Jun 27, 2018	13.40	13.84	13.20	13.22	1,768,558	-0.10(-0.75%)
Jun 26, 2018	13.41	13.54	13.15	13.32	1,729,186	-0.15(-1.11%)
Jun 25, 2018	13.00	13.95	12.98	13.47	2,073,026	+0.21(+1.58%)
Jun 22, 2018	13.37	13.53	12.99	13.26	12,861,592	+0.08(+0.61%)
Jun 21, 2018	13.20	13.46	12.99	13.18	1,436,905	+0.05(+0.38%)
Jun 20, 2018	14.10	14.16	12.97	13.13	2,140,896	-0.89(-6.35%)
Jun 19, 2018	13.45	14.24	12.80	14.02	3,128,032	+0.29(+2.11%)
Jun 18, 2018	11.68	14.00	11.43	13.73	5,610,004	+2.66(+24.03%)
Jun 15, 2018		11.65	11.07	11.07	1,970,705	-0.58(-4.98%)
Jun 14, 2018	11.67	11.78	11.15	11.65	1,380,855	-0.01(-0.09%)
Jun 13, 2018	11.39	11.84	11.16	11.66	1,288,719	+0.31(+2.73%)
Jun 12, 2018	11.17	11.48	11.09	11.35	1,223,365	+0.24(+2.16%)
Jun 11, 2018	10.27	11.53	10.12	11.11	2,185,980	+0.80(+7.76%)
Jun 08, 2018	10.32	10.40	10.12	10.31	1,149,385	-0.06(-0.58%)
Jun 07, 2018	10.75	10.78	9.670	10.37	1,718,534	-0.32(-2.99%)
Jun 06, 2018		10.70	10.49	10.69	1,184,524	+0.08(+0.75%)
Jun 05, 2018	10.76	10.95	10.47	10.61	1,601,233	-0.18(-1.67%)
Jun 04, 2018	10.99	11.14	10.23	10.79	1,551,918	-0.12(-1.10%)
Jun 01, 2018	10.76	11.00	10.62	10.91	1,196,291	+0.19(+1.77%)
May 31, 2018	11.00	11.57	10.53	10.72	3,021,942	-0.17(-1.56%)
May 30, 2018	10.40	11.00	10.40	10.89	2,791,072	+0.59(+5.73%)
May 29, 2018	10.00	10.33	9.960	10.30	1,198,296	+0.25(+2.49%)
May 25, 2018		10.05	10.05	10.05	0	+0.28(+2.87%)
May 24, 2018	9.790	9.830	9.560	9.770	741,544	+0.00(+0.00%)
May 23, 2018	9.700	9.940	9.650	9.770	744,585	+0.03(+0.31%)
May 22, 2018	9.750	10.01	9.580	9.740	1,198,907	-0.03(-0.31%)
May 21, 2018	10.17	10.35	9.630	9.770	1,333,887	-0.23(-2.30%)
May 18, 2018	9.660	10.38	9.520	10.00	2,105,066	+0.47(+4.93%)
May 17, 2018	9.490	9.820	9.440	9.530	971,514	+0.02(+0.21%)
May 16, 2018	9.560	9.620	9.350	9.510	1,280,236	-0.09(-0.94%)
May 15, 2018	9.380	9.750	9.160	9.600	1,285,700	+0.18(+1.91%)
May 14, 2018	9.980	10.10	8.870	9.420	3,072,800	-0.46(-4.66%)
May 11, 2018	9.150	9.890	8.920	9.880	2,691,003	+0.76(+8.33%)
May 10, 2018	8.980	9.490	8.830	9.120	2,812,317	+0.12(+1.33%)
May 09, 2018	8.420	9.600	8.110	9.000	5,661,435	+1.25(+16.13%)
May 08, 2018	7.770	7.820	7.580	7.750	756,427	-0.02(-0.26%)
May 07, 2018	7.170	7.780	7.170	7.770	1,116,180	+0.60(+8.37%)
May 04, 2018	7.360	7.400	7.090	7.170	999,414	-0.21(-2.85%)
May 03, 2018	7.130	7.460	7.006	7.380	1,539,574	+0.24(+3.36%)
May 02, 2018	6.410	7.230	6.310	7.140	2,109,651	+0.71(+11.04%)

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.