Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.436	9.631	9.259	9.566	10,417	+0.26(+2.80%)
May 30, 2018	9.176	9.410	9.045	9.306	7,990	+0.20(+2.14%)
May 29, 2018	9.045	9.117	8.792	9.110	3,550	+0.07(+0.72%)
May 25, 2018		9.045	9.045	9.045	0	+0.00(+0.00%)
May 24, 2018	9.566	9.566	8.720	9.045	18,258	-0.52(-5.44%)
May 23, 2018	9.631	9.826	9.501	9.566	12,310	-0.20(-2.00%)
May 22, 2018	9.826	9.956	9.501	9.761	31,355	-0.20(-1.96%)
May 21, 2018	9.891	9.956	9.501	9.956	19,922	+0.13(+1.32%)
May 18, 2018	9.696	9.891	9.501	9.826	17,370	+0.13(+1.34%)
May 17, 2018	9.501	9.696	9.306	9.696	24,514	+0.26(+2.76%)
May 16, 2018	9.566	9.592	8.785	9.436	30,890	+0.00(+0.00%)
May 15, 2018	9.501	9.566	9.110	9.436	13,508	-0.13(-1.36%)
May 14, 2018	9.110	9.566	9.045	9.566	62,703	+0.52(+5.76%)
May 11, 2018	8.915	9.110	8.534	9.045	10,999	+0.20(+2.21%)
May 10, 2018	8.525	8.915	8.297	8.850	36,289	+0.33(+3.82%)
May 09, 2018	8.395	8.720	8.134	8.525	11,046	+0.26(+3.15%)
May 08, 2018	8.590	8.915	7.939	8.264	6,248	-0.26(-3.05%)
May 07, 2018	8.785	9.039	8.460	8.525	6,647	-0.13(-1.50%)
May 04, 2018	8.492	8.785	8.492	8.655	2,635	+0.07(+0.76%)
May 03, 2018	8.785	9.110	7.949	8.590	20,598	-0.39(-4.35%)
May 02, 2018	8.069	9.110	7.874	8.980	56,442	+1.04(+13.11%)
May 01, 2018	7.903	8.069	7.744	7.939	10,237	+0.00(+0.00%)
Apr 30, 2018	7.874	8.069	7.809	7.939	20,645	+0.20(+2.52%)
Apr 27, 2018	7.874	7.874	7.744	7.744	8,014	-0.07(-0.83%)
Apr 26, 2018	7.614	7.809	7.614	7.809	11,500	+0.26(+3.45%)
Apr 25, 2018	7.614	7.679	7.419	7.549	7,975	-0.13(-1.69%)
Apr 24, 2018	7.679	7.744	7.614	7.679	6,043	+0.07(+0.85%)
Apr 23, 2018	7.744	7.770	7.484	7.614	8,007	-0.07(-0.85%)
Apr 20, 2018	7.360	7.679	7.353	7.679	9,325	+0.33(+4.42%)
Apr 19, 2018	7.484	7.809	7.353	7.353	11,941	-0.13(-1.74%)
Apr 18, 2018	7.484	7.744	7.419	7.484	56,593	-0.07(-0.86%)
Apr 17, 2018	7.549	7.679	7.484	7.549	8,992	+0.07(+0.87%)
Apr 16, 2018	7.484	7.744	7.484	7.484	17,107	+0.00(+0.00%)
Apr 13, 2018	7.484	7.614	7.353	7.484	6,506	+0.07(+0.88%)
Apr 12, 2018	7.549	7.614	7.419	7.419	12,722	-0.20(-2.56%)
Apr 11, 2018	7.549	7.679	7.484	7.614	8,954	+0.13(+1.74%)
Apr 10, 2018	7.353	7.614	7.353	7.484	20,982	+0.13(+1.77%)
Apr 09, 2018	7.419	7.484	7.353	7.353	7,646	-0.07(-0.88%)
Apr 06, 2018	7.353	7.419	7.353	7.419	7,074	+0.07(+0.88%)
Apr 05, 2018	7.353	7.419	7.353	7.353	10,302	+0.00(+0.00%)
Apr 04, 2018	7.419	7.419	7.353	7.353	8,016	-0.07(-0.88%)
Apr 03, 2018	6.963	7.419	6.898	7.419	22,771	+0.59(+8.57%)
Apr 02, 2018	7.093	7.223	6.833	6.833	28,441	-0.33(-4.55%)
Mar 29, 2018		7.158	7.158	7.158	0	+0.46(+6.80%)
Mar 28, 2018	6.507	6.768	6.377	6.703	12,259	+0.26(+3.97%)
Mar 27, 2018	6.378	6.638	6.377	6.447	3,964	+0.00(+0.02%)
Mar 26, 2018	6.573	6.606	6.377	6.446	12,294	-0.06(-0.95%)
Mar 23, 2018	6.703	6.768	6.377	6.507	8,907	-0.20(-2.91%)
Mar 22, 2018	6.507	7.024	6.442	6.703	19,904	+0.13(+1.98%)
Mar 21, 2018	6.768	6.768	6.507	6.573	26,752	-0.13(-1.94%)
Mar 20, 2018	6.703	6.963	6.573	6.703	13,833	+0.07(+0.98%)
Mar 19, 2018	6.768	6.768	6.573	6.638	8,502	+0.07(+0.99%)
Mar 16, 2018	6.703	6.703	6.573	6.573	17,749	-0.07(-0.98%)
Mar 15, 2018	7.028	7.093	6.573	6.638	11,857	-0.39(-5.56%)
Mar 14, 2018	7.158	7.165	7.028	7.028	5,521	-0.07(-0.92%)
Mar 13, 2018	7.158	7.158	6.963	7.093	7,700	+0.07(+0.93%)
Mar 12, 2018	7.028	7.337	6.833	7.028	30,350	+0.07(+0.93%)
Mar 09, 2018	7.223	7.223	6.898	6.963	10,763	+0.00(+0.00%)
Mar 08, 2018	7.158	7.158	6.950	6.963	11,523	-0.26(-3.60%)
Mar 07, 2018				7.223	10,269	-0.07(-0.89%)
Mar 06, 2018	6.833	7.614	6.703	7.288	25,517	+0.26(+3.70%)
Mar 05, 2018	7.288	7.363	6.833	7.028	52,050	-0.46(-6.09%)
Mar 02, 2018	7.614	7.614	7.288	7.484	14,021	+0.13(+1.77%)

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.