Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.970	8.990	8.681	8.900	14,084,948	-0.06(-0.67%)
May 30, 2017	9.160	9.280	8.940	8.960	9,442,117	-0.26(-2.82%)
May 26, 2017	9.220	9.280	9.140	9.220	5,197,672	+0.06(+0.66%)
May 25, 2017	9.330	9.360	9.150	9.160	5,887,784	-0.09(-0.97%)
May 24, 2017	9.150	9.310	9.130	9.250	8,994,783	+0.11(+1.20%)
May 23, 2017	9.130	9.400	9.120	9.140	8,310,363	+0.02(+0.22%)
May 22, 2017	9.130	9.210	9.110	9.120	7,584,897	-0.12(-1.30%)
May 19, 2017	9.320	9.440	9.200	9.240	10,025,821	-0.18(-1.91%)
May 18, 2017	9.710	9.710	9.070	9.420	22,727,318	+0.49(+5.49%)
May 17, 2017	9.120	9.319	8.920	8.930	12,506,650	-0.42(-4.49%)
May 16, 2017	9.670	9.745	9.275	9.350	14,444,079	-0.37(-3.81%)
May 15, 2017	9.830	10.00	9.680	9.720	11,185,883	-0.10(-1.02%)
May 12, 2017	9.590	9.950	9.540	9.820	19,217,422	+0.32(+3.37%)
May 11, 2017	9.980	10.00	9.395	9.500	16,794,176	-0.45(-4.52%)
May 10, 2017	9.810	10.15	9.630	9.950	20,304,288	+0.01(+0.10%)
May 09, 2017	10.70	10.70	9.410	9.940	49,885,232	-0.46(-4.42%)
May 08, 2017	10.70	10.79	10.25	10.40	18,990,470	-0.28(-2.62%)
May 05, 2017	10.78	10.83	10.63	10.68	5,159,240	-0.04(-0.37%)
May 04, 2017	10.75	10.90	10.71	10.72	4,005,351	-0.02(-0.19%)
May 03, 2017	10.76	10.85	10.71	10.74	3,045,007	-0.12(-1.10%)
May 02, 2017	10.90	10.98	10.77	10.86	3,804,063	+0.06(+0.56%)
May 01, 2017	10.89	10.90	10.64	10.80	4,648,018	-0.05(-0.46%)
Apr 28, 2017	11.15	11.15	10.80	10.85	7,325,743	-0.25(-2.25%)
Apr 27, 2017	10.90	11.17	10.81	11.10	10,806,219	+0.27(+2.49%)
Apr 26, 2017	10.97	10.97	10.81	10.83	3,600,288	-0.04(-0.37%)
Apr 25, 2017	10.79	10.93	10.79	10.87	4,624,073	+0.12(+1.12%)
Apr 24, 2017	11.00	11.02	10.70	10.75	4,292,771	-0.18(-1.65%)
Apr 21, 2017	10.87	10.95	10.78	10.93	4,517,279	+0.08(+0.74%)
Apr 20, 2017	10.84	10.91	10.74	10.85	4,529,226	+0.07(+0.65%)
Apr 19, 2017	10.58	10.83	10.52	10.78	6,869,766	+0.22(+2.08%)
Apr 18, 2017	10.71	10.71	10.50	10.56	6,584,423	-0.17(-1.58%)
Apr 17, 2017	10.69	10.77	10.54	10.73	4,030,886	+0.02(+0.19%)
Apr 13, 2017	11.07	11.08	10.58	10.71	12,222,255	-0.31(-2.81%)
Apr 12, 2017	11.17	11.17	11.01	11.02	3,719,675	-0.12(-1.08%)
Apr 11, 2017	11.05	11.18	10.90	11.14	11,873,527	+0.19(+1.74%)
Apr 10, 2017	11.41	11.46	10.95	10.95	11,579,133	-0.49(-4.28%)
Apr 07, 2017	11.86	11.95	11.30	11.44	10,863,873	-0.54(-4.51%)
Apr 06, 2017	11.86	11.99	11.72	11.98	5,279,936	+0.16(+1.35%)
Apr 05, 2017	11.98	12.13	11.81	11.82	4,444,132	-0.07(-0.59%)
Apr 04, 2017	11.69	12.02	11.68	11.89	5,108,032	+0.14(+1.19%)
Apr 03, 2017	11.82	11.92	11.63	11.75	5,789,381	-0.06(-0.51%)
Mar 31, 2017	11.65	11.91	11.60	11.81	7,243,815	+0.09(+0.77%)
Mar 30, 2017	11.93	12.00	11.68	11.72	4,419,286	-0.19(-1.60%)
Mar 29, 2017	11.70	11.97	11.66	11.91	4,806,222	+0.22(+1.88%)
Mar 28, 2017	11.65	11.71	11.55	11.69	2,627,316	+0.04(+0.34%)
Mar 27, 2017	11.74	11.87	11.59	11.65	4,289,137	-0.20(-1.69%)
Mar 24, 2017	11.51	11.87	11.51	11.85	7,095,524	+0.33(+2.86%)
Mar 23, 2017	11.55	11.83	11.52	11.52	3,859,770	-0.07(-0.60%)
Mar 22, 2017	11.44	11.62	11.32	11.59	3,869,976	+0.08(+0.70%)
Mar 21, 2017	11.78	11.81	11.46	11.51	4,526,743	-0.21(-1.79%)
Mar 20, 2017	11.49	11.80	11.45	11.72	4,971,724	+0.24(+2.09%)
Mar 17, 2017	11.71	11.86	11.47	11.48	7,325,975	-0.12(-1.03%)
Mar 16, 2017	11.67	11.70	11.55	11.60	4,381,258	+0.00(+0.00%)
Mar 15, 2017	11.60	11.68	11.50	11.60	5,408,131	+0.01(+0.09%)
Mar 14, 2017	12.07	12.08	11.44	11.59	13,538,975	-0.79(-6.38%)
Mar 13, 2017	12.12	12.42	12.04	12.38	8,126,593	+0.25(+2.06%)
Mar 10, 2017	11.93	12.18	11.93	12.13	8,777,765	+0.20(+1.68%)
Mar 09, 2017	11.68	11.98	11.64	11.93	6,642,096	+0.20(+1.71%)
Mar 08, 2017	11.65	11.83	11.30	11.73	11,420,756	+0.07(+0.60%)
Mar 07, 2017	11.98	12.02	11.56	11.66	20,935,836	-0.81(-6.50%)
Mar 06, 2017	12.69	12.69	12.45	12.47	9,645,879	-0.28(-2.20%)
Mar 03, 2017	12.39	12.97	12.37	12.75	12,966,068	+0.32(+2.57%)
Mar 02, 2017	12.51	12.60	12.33	12.43	8,052,022	-0.11(-0.88%)

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.