Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	9.003	9.435	8.893	9.352	3,435,250	+0.41(+4.62%)
Jun 28, 2018	8.636	8.957	8.535	8.939	2,210,740	+0.20(+2.31%)
Jun 27, 2018	8.140	8.737	8.140	8.737	2,841,803	+0.57(+6.97%)
Jun 26, 2018	8.250	8.259	8.085	8.167	563,810	-0.08(-1.00%)
Jun 25, 2018	8.186	8.342	7.938	8.250	1,829,763	-0.11(-1.32%)
Jun 22, 2018	8.167	8.397	8.108	8.360	1,284,928	+0.28(+3.41%)
Jun 21, 2018	8.112	8.149	8.048	8.085	510,457	-0.02(-0.23%)
Jun 20, 2018	8.112	8.131	7.993	8.103	468,958	+0.04(+0.46%)
Jun 19, 2018	7.993	8.085	7.809	8.066	1,530,555	+0.03(+0.34%)
Jun 18, 2018	7.974	8.199	7.928	8.039	903,822	+0.06(+0.81%)
Jun 15, 2018		8.406	7.938	7.974	1,958,441	-0.43(-5.14%)
Jun 14, 2018	8.305	8.484	8.057	8.406	2,136,376	+0.06(+0.77%)
Jun 13, 2018	8.213	8.388	8.112	8.342	787,685	+0.14(+1.68%)
Jun 12, 2018	8.305	8.369	8.172	8.204	1,070,902	-0.08(-1.00%)
Jun 11, 2018	8.011	8.388	7.855	8.287	2,391,188	+0.17(+2.15%)
Jun 08, 2018	8.011	8.158	7.841	8.112	4,321,831	+0.13(+1.61%)
Jun 07, 2018	8.075	8.085	7.905	7.984	788,797	-0.04(-0.46%)
Jun 06, 2018			7.984	8.020	1,332,462	-0.21(-2.57%)
Jun 05, 2018	8.250	8.268	8.167	8.232	899,721	+0.00(+0.00%)
Jun 04, 2018	8.213	8.250	8.085	8.232	870,205	+0.01(+0.11%)
Jun 01, 2018	8.085	8.232	8.030	8.222	1,706,506	+0.16(+1.94%)
May 31, 2018	8.213	8.259	7.947	8.066	952,834	-0.02(-0.23%)
May 30, 2018	7.809	8.121	7.768	8.085	1,353,025	+0.32(+4.14%)
May 29, 2018	7.515	7.883	7.442	7.763	1,446,572	+0.13(+1.68%)
May 25, 2018		7.634	7.634	7.634	0	-0.57(-6.94%)
May 24, 2018	8.241	8.333	8.149	8.204	1,013,754	-0.06(-0.67%)
May 23, 2018	8.369	8.461	8.154	8.259	1,568,396	-0.10(-1.21%)
May 22, 2018	8.222	8.425	8.140	8.360	2,074,783	+0.13(+1.56%)
May 21, 2018	8.002	8.259	7.947	8.232	1,087,495	+0.29(+3.70%)
May 18, 2018	7.883	7.965	7.827	7.938	874,973	+0.02(+0.23%)
May 17, 2018	7.873	8.057	7.869	7.919	1,425,081	+0.08(+1.06%)
May 16, 2018	8.296	8.305	7.781	7.837	3,015,988	-0.47(-5.64%)
May 15, 2018	8.268	8.425	8.232	8.305	1,124,014	-0.02(-0.22%)
May 14, 2018	8.498	8.544	8.314	8.324	1,760,695	-0.15(-1.74%)
May 11, 2018	8.287	8.480	8.250	8.470	1,863,288	+0.20(+2.44%)
May 10, 2018	8.121	8.314	8.085	8.268	2,058,537	+0.15(+1.81%)
May 09, 2018	8.103	8.135	7.913	8.121	1,828,004	+0.06(+0.68%)
May 08, 2018	7.919	8.112	7.901	8.066	2,082,163	+0.17(+2.09%)
May 07, 2018	7.589	7.938	7.579	7.901	2,736,631	+0.38(+5.01%)
May 04, 2018	7.478	7.607	7.396	7.524	1,662,684	+0.05(+0.61%)
May 03, 2018	7.533	7.737	7.396	7.478	3,634,071	-0.11(-1.45%)
May 02, 2018	7.396	7.662	7.368	7.589	2,131,480	+0.20(+2.74%)
May 01, 2018	7.074	7.437	7.046	7.386	3,366,838	+0.32(+4.55%)
Apr 30, 2018	7.074	7.092	6.927	7.065	828,710	+0.01(+0.13%)
Apr 27, 2018	6.991	7.092	6.982	7.056	517,372	+0.01(+0.13%)
Apr 26, 2018	7.175	7.203	7.001	7.046	828,622	-0.05(-0.65%)
Apr 25, 2018	7.037	7.180	6.991	7.092	1,035,706	+0.08(+1.18%)
Apr 24, 2018	7.120	7.429	6.964	7.010	2,047,735	-0.14(-1.93%)
Apr 23, 2018	7.175	7.193	6.817	7.148	1,524,722	+0.02(+0.26%)
Apr 20, 2018	6.771	7.189	6.762	7.129	4,942,196	+0.67(+10.38%)
Apr 19, 2018	6.477	6.550	6.394	6.459	673,257	+0.07(+1.08%)
Apr 18, 2018	6.345	6.421	6.308	6.390	1,929,699	+0.18(+2.91%)
Apr 17, 2018	6.363	6.363	6.173	6.209	1,302,890	-0.15(-2.41%)
Apr 16, 2018	6.200	6.390	6.151	6.363	1,208,337	+0.18(+2.92%)
Apr 13, 2018	6.245	6.245	6.137	6.182	665,732	-0.05(-0.72%)
Apr 12, 2018	6.137	6.245	6.087	6.227	995,899	+0.09(+1.47%)
Apr 11, 2018	6.137	6.137	6.060	6.137	757,338	-0.05(-0.87%)
Apr 10, 2018	6.155	6.218	6.065	6.191	905,557	+0.14(+2.39%)
Apr 09, 2018	6.137	6.254	6.047	6.047	918,756	-0.13(-2.05%)
Apr 06, 2018	6.209	6.241	6.069	6.173	1,015,689	-0.05(-0.87%)
Apr 05, 2018	6.092	6.272	6.074	6.227	1,182,892	+0.14(+2.37%)
Apr 04, 2018	6.065	6.128	6.011	6.083	859,383	-0.11(-1.75%)
Apr 03, 2018	6.101	6.227	6.029	6.191	1,245,771	+0.15(+2.54%)

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.