Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.531	9.535	9.481	9.498	13,068	+0.05(+0.52%)
Sep 27, 2018	9.416	9.563	9.400	9.449	182,120	+0.02(+0.26%)
Sep 26, 2018	9.555	9.555	9.293	9.424	318,877	+0.05(+0.52%)
Sep 25, 2018	9.342	9.596	8.286	9.375	28,876	-0.04(-0.43%)
Sep 24, 2018	9.440	9.563	9.416	9.416	21,918	-0.18(-1.88%)
Sep 21, 2018	9.678	9.760	9.457	9.596	61,677	-0.09(-0.93%)
Sep 20, 2018	9.768	9.821	9.637	9.686	20,463	+0.03(+0.34%)
Sep 19, 2018	9.768	9.850	9.604	9.653	31,789	-0.02(-0.25%)
Sep 18, 2018	9.809	9.825	9.670	9.678	36,846	-0.07(-0.67%)
Sep 17, 2018	9.866	9.944	9.711	9.743	6,201	-0.12(-1.24%)
Sep 14, 2018	9.711	9.874	9.711	9.866	17,709	+0.07(+0.75%)
Sep 13, 2018	9.866	9.895	9.760	9.793	8,230	-0.05(-0.50%)
Sep 12, 2018	9.825	9.981	9.801	9.842	21,305	-0.03(-0.33%)
Sep 11, 2018	9.850	9.940	9.850	9.874	7,375	-0.03(-0.33%)
Sep 10, 2018	9.973	9.973	9.882	9.907	13,244	+0.02(+0.17%)
Sep 07, 2018	9.842	9.981	9.842	9.891	32,976	+0.03(+0.33%)
Sep 06, 2018	9.891	9.891	9.842	9.858	9,298	-0.02(-0.25%)
Sep 05, 2018	9.891	9.981	9.850	9.883	25,152	-0.07(-0.66%)
Sep 04, 2018	9.874	9.979	9.874	9.948	223,670	+0.04(+0.41%)
Aug 31, 2018		9.907	9.907	9.907	0	-0.07(-0.66%)
Aug 30, 2018	10.01	10.05	9.973	9.973	33,064	-0.02(-0.16%)
Aug 29, 2018	9.989	10.04	9.908	9.989	18,254	+0.02(+0.25%)
Aug 28, 2018	10.01	10.05	9.891	9.964	15,815	-0.03(-0.33%)
Aug 27, 2018	10.01	10.01	9.891	9.997	10,626	+0.02(+0.16%)
Aug 24, 2018	10.02	10.13	9.924	9.981	15,755	-0.04(-0.41%)
Aug 23, 2018	10.10	10.10	9.932	10.02	9,261	-0.11(-1.05%)
Aug 22, 2018	10.26	10.26	9.997	10.13	21,410	-0.15(-1.43%)
Aug 21, 2018	10.28	10.37	10.12	10.28	12,631	+0.05(+0.48%)
Aug 20, 2018	10.32	10.38	10.09	10.23	88,639	-0.05(-0.48%)
Aug 17, 2018	10.33	10.34	10.16	10.28	48,609	-0.05(-0.48%)
Aug 16, 2018	10.32	10.42	10.17	10.32	65,163	+0.07(+0.72%)
Aug 15, 2018	10.33	10.44	10.23	10.25	22,826	-0.19(-1.80%)
Aug 14, 2018	10.32	10.48	10.30	10.44	65,771	+0.15(+1.43%)
Aug 13, 2018	10.48	10.48	10.28	10.29	13,952	-0.09(-0.87%)
Aug 10, 2018	10.35	10.48	10.34	10.38	36,273	-0.02(-0.24%)
Aug 09, 2018	10.37	10.45	10.28	10.41	11,508	+0.05(+0.47%)
Aug 08, 2018	10.14	10.38	10.14	10.36	28,653	+0.20(+2.02%)
Aug 07, 2018	10.23	10.25	10.10	10.15	8,299	-0.04(-0.40%)
Aug 06, 2018	10.43	10.43	10.12	10.19	6,322	-0.21(-2.05%)
Aug 03, 2018	10.43	10.46	10.09	10.41	31,632	-0.02(-0.24%)
Aug 02, 2018	10.44	10.44	10.19	10.43	28,528	-0.03(-0.31%)
Aug 01, 2018	10.37	10.46	10.07	10.46	44,759	+0.12(+1.19%)
Jul 31, 2018	11.05	11.05	10.28	10.34	17,985	-0.02(-0.16%)
Jul 30, 2018	10.28	10.40	10.24	10.36	33,282	+0.11(+1.12%)
Jul 27, 2018	10.44	10.50	10.06	10.24	37,617	-0.23(-2.19%)
Jul 26, 2018	10.47	10.49	10.33	10.47	64,136	+0.03(+0.31%)
Jul 25, 2018	10.48	10.62	10.44	10.44	28,239	-0.08(-0.78%)
Jul 24, 2018	10.64	10.71	10.41	10.52	32,608	-0.06(-0.54%)
Jul 23, 2018	10.61	10.61	10.46	10.58	11,341	+0.07(+0.70%)
Jul 20, 2018	10.57	10.64	10.49	10.50	13,355	-0.10(-0.93%)
Jul 19, 2018	10.69	10.69	10.44	10.60	15,584	+0.02(+0.15%)
Jul 18, 2018	10.71	10.85	10.52	10.59	33,233	-0.16(-1.45%)
Jul 17, 2018	10.90	10.95	10.64	10.74	23,337	-0.17(-1.58%)
Jul 16, 2018	10.85	11.02	10.60	10.91	15,674	+0.06(+0.53%)
Jul 13, 2018	10.96	11.04	10.81	10.86	21,040	-0.12(-1.12%)
Jul 12, 2018	10.99	11.14	10.87	10.98	43,556	-0.02(-0.15%)
Jul 11, 2018	11.05	11.21	10.94	11.00	38,987	-0.10(-0.89%)
Jul 10, 2018	11.26	11.26	11.01	11.09	37,308	-0.11(-0.95%)
Jul 09, 2018	11.14	11.25	11.14	11.20	46,901	+0.11(+0.96%)
Jul 06, 2018	11.16	11.24	11.00	11.09	44,476	-0.06(-0.51%)
Jul 05, 2018	11.15	11.23	10.81	11.15	48,031	-0.08(-0.73%)
Jul 03, 2018		11.23	11.23	11.23	0	+0.51(+4.73%)
Jul 02, 2018	10.34	10.79	10.13	10.73	376,149	+0.31(+2.99%)
Jun 29, 2018	10.64	10.64	10.21	10.41	67,653	-0.20(-1.93%)
Jun 28, 2018	10.55	10.64	10.27	10.62	136,719	+0.00(+0.00%)
Jun 27, 2018	10.53	10.64	10.28	10.62	57,385	+0.02(+0.23%)
Jun 26, 2018	10.14	10.60	9.932	10.59	73,506	+0.18(+1.73%)
Jun 25, 2018	10.32	10.44	9.989	10.41	117,270	-0.22(-2.08%)
Jun 22, 2018	10.44	10.64	10.23	10.64	1,776,872	+0.23(+2.20%)
Jun 21, 2018	10.28	10.44	10.03	10.41	144,291	+0.05(+0.47%)
Jun 20, 2018	10.18	10.37	10.10	10.36	124,833	+0.02(+0.16%)
Jun 19, 2018	10.02	10.36	9.986	10.34	75,171	+0.46(+4.64%)
Jun 18, 2018	10.01	10.34	9.850	9.883	64,254	-0.12(-1.23%)
Jun 15, 2018		10.32	10.01	10.01	133,703	-0.12(-1.21%)
Jun 14, 2018	10.20	10.32	10.12	10.13	75,410	-0.10(-0.96%)
Jun 13, 2018	10.28	10.33	10.21	10.23	95,539	+0.02(+0.24%)
Jun 12, 2018	10.11	10.26	10.04	10.20	93,712	+0.01(+0.08%)
Jun 11, 2018	10.07	10.32	10.01	10.19	89,875	+0.13(+1.30%)
Jun 08, 2018	10.04	10.07	9.866	10.06	171,875	+0.07(+0.65%)
Jun 07, 2018	10.05	10.06	9.989	9.997	86,815	-0.01(-0.08%)
Jun 06, 2018	10.11	10.14	9.989	10.01	50,446	+0.01(+0.08%)
Jun 05, 2018	10.13	10.13	9.989	9.997	18,688	-0.16(-1.53%)
Jun 04, 2018	10.05	10.15	10.05	10.15	71,856	+0.07(+0.73%)
Jun 01, 2018	10.12	10.12	10.05	10.08	1,937	-0.07(-0.73%)
May 31, 2018	9.866	10.15	9.866	10.15	7,292	+0.02(+0.16%)
May 30, 2018	10.05	10.14	9.797	10.14	15,013	+0.07(+0.65%)
May 29, 2018	10.17	10.17	9.788	10.07	8,709	+0.03(+0.33%)
May 25, 2018		10.04	10.04	10.04	0	-0.18(-1.76%)
May 24, 2018	10.19	10.27	10.11	10.22	55,533	-0.02(-0.16%)
May 23, 2018	10.19	10.26	10.03	10.23	53,139	+0.00(+0.00%)
May 22, 2018	10.23	10.23	10.08	10.23	4,489	+0.00(+0.00%)
May 21, 2018	10.17	10.30	10.12	10.23	69,085	+0.02(+0.16%)
May 18, 2018	9.956	10.22	9.874	10.22	5,199	+0.09(+0.85%)
May 17, 2018	9.870	10.26	9.870	10.13	31,257	+0.30(+3.04%)
May 16, 2018	9.793	9.956	9.784	9.833	11,673	-0.14(-1.40%)
May 15, 2018	9.948	9.973	9.702	9.973	20,318	+0.02(+0.25%)
May 14, 2018	9.719	9.948	9.719	9.948	3,197	+0.12(+1.25%)
May 11, 2018	9.825	10.10	9.715	9.825	24,975	-0.16(-1.64%)
May 10, 2018	9.645	10.01	9.567	9.989	60,323	+0.40(+4.18%)
May 09, 2018	9.932	10.07	9.445	9.588	32,808	-0.52(-5.18%)
May 08, 2018	10.15	10.22	10.07	10.11	8,532	-0.08(-0.80%)
May 07, 2018	10.27	10.27	9.907	10.19	13,665	+0.15(+1.47%)
May 04, 2018	10.08	10.23	9.915	10.05	49,339	-0.18(-1.76%)
May 03, 2018	10.19	10.23	10.05	10.23	54,514	+0.03(+0.32%)
May 02, 2018	10.13	10.23	10.07	10.19	33,906	+0.00(+0.00%)
May 01, 2018	10.32	10.32	9.981	10.19	15,404	-0.12(-1.19%)
Apr 30, 2018	10.28	10.32	10.03	10.32	28,016	+0.01(+0.08%)
Apr 27, 2018	10.39	10.39	9.981	10.31	47,955	-0.05(-0.48%)
Apr 26, 2018	10.16	10.36	9.915	10.36	12,986	+0.07(+0.64%)
Apr 25, 2018	10.32	10.44	10.28	10.29	14,348	-0.07(-0.63%)
Apr 24, 2018	10.46	10.55	10.32	10.36	31,879	-0.04(-0.39%)
Apr 23, 2018	10.38	10.48	10.28	10.40	10,791	-0.25(-2.31%)
Apr 20, 2018	10.64	10.71	10.28	10.64	33,302	+0.00(+0.00%)
Apr 19, 2018	10.48	10.64	10.37	10.64	38,198	+0.12(+1.17%)
Apr 18, 2018	10.51	10.52	10.23	10.52	14,300	+0.06(+0.55%)
Apr 17, 2018	10.45	10.50	10.14	10.46	22,609	-0.02(-0.16%)
Apr 16, 2018	10.20	10.20	9.899	10.48	21,896	+0.07(+0.71%)
Apr 13, 2018	10.62	10.62	10.25	10.41	70,465	+0.15(+1.44%)
Apr 12, 2018	10.19	10.27	10.11	10.26	63,587	+0.07(+0.64%)
Apr 11, 2018	10.15	10.23	10.15	10.19	1,930	+0.00(+0.00%)
Apr 10, 2018	10.15	10.22	10.15	10.19	8,123	+0.07(+0.65%)
Apr 09, 2018	10.04	10.13	9.907	10.13	22,690	+0.16(+1.56%)
Apr 06, 2018	10.05	10.07	9.866	9.973	22,379	-0.14(-1.38%)
Apr 05, 2018	10.09	10.17	10.07	10.11	67,273	+0.04(+0.41%)
Apr 04, 2018	10.07	10.11	10.01	10.07	28,565	+0.00(+0.00%)
Apr 03, 2018	10.08	10.10	10.03	10.07	140,749	+0.00(+0.00%)
Apr 02, 2018	10.19	10.19	10.03	10.07	230,233	-0.12(-1.20%)
Mar 29, 2018		10.19	10.19	10.19	0	+0.17(+1.72%)

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.