Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	5.623	5.771	5.525	5.771	419,073	+0.15(+2.63%)
Jun 29, 2017	5.278	5.623	5.278	5.623	776,934	+0.35(+6.54%)
Jun 28, 2017	5.525	5.549	5.189	5.278	783,479	-0.25(-4.46%)
Jun 27, 2017	5.426	5.673	5.328	5.525	684,002	+0.10(+1.82%)
Jun 26, 2017	5.278	5.564	5.229	5.426	900,813	+0.15(+2.80%)
Jun 23, 2017	5.180	5.328	5.130	5.278	772,720	+0.10(+1.90%)
Jun 22, 2017	5.229	5.328	5.081	5.180	1,256,660	-0.05(-0.94%)
Jun 21, 2017	5.130	5.229	4.982	5.229	685,819	+0.15(+2.91%)
Jun 20, 2017	5.377	5.426	4.982	5.081	1,575,266	-0.39(-7.21%)
Jun 19, 2017	5.673	5.673	5.328	5.475	1,138,662	-0.15(-2.63%)
Jun 16, 2017	5.426	5.673	4.834	5.623	1,114,983	+0.25(+4.59%)
Jun 15, 2017	5.525	5.673	5.229	5.377	737,324	-0.25(-4.39%)
Jun 14, 2017	5.574	5.623	5.426	5.623	558,432	+0.10(+1.79%)
Jun 13, 2017	5.574	5.623	5.426	5.525	1,033,501	-0.10(-1.75%)
Jun 12, 2017	5.623	5.821	5.475	5.623	740,037	+0.00(+0.00%)
Jun 09, 2017	5.919	5.919	5.525	5.623	1,219,305	-0.25(-4.20%)
Jun 08, 2017	5.870	5.919	5.722	5.870	873,299	+0.00(+0.00%)
Jun 07, 2017	6.018	6.166	5.678	5.870	1,900,086	-0.20(-3.25%)
Jun 06, 2017	5.771	6.215	5.673	6.067	1,099,896	+0.25(+4.24%)
Jun 05, 2017	6.215	6.246	5.722	5.821	2,045,997	-0.15(-2.48%)
Jun 02, 2017	5.475	6.166	5.328	5.969	5,473,472	+1.06(+21.49%)
Jun 01, 2017	4.569	5.404	4.520	4.913	3,204,609	+0.39(+8.70%)
May 31, 2017	4.913	5.001	4.520	4.520	3,510,476	-0.34(-7.07%)
May 30, 2017	5.208	5.454	4.815	4.864	1,894,344	-0.15(-2.94%)
May 26, 2017	5.650	5.650	5.011	5.011	4,565,987	-0.69(-12.07%)
May 25, 2017	6.485	6.485	5.601	5.699	3,738,060	-0.69(-10.77%)
May 24, 2017	6.780	7.222	6.338	6.387	6,521,227	-3.93(-38.10%)
May 23, 2017	10.56	10.56	10.17	10.32	694,344	-0.20(-1.87%)
May 22, 2017	10.17	10.61	10.17	10.51	452,096	+0.39(+3.88%)
May 19, 2017	10.02	10.25	9.974	10.12	194,243	+0.10(+0.98%)
May 18, 2017	10.07	10.22	9.826	10.02	323,502	-0.15(-1.45%)
May 17, 2017	10.27	10.56	10.07	10.17	567,301	-0.20(-1.90%)
May 16, 2017	10.27	10.42	10.12	10.37	367,628	+0.10(+0.96%)
May 15, 2017	10.32	10.56	10.02	10.27	496,419	+0.05(+0.48%)
May 12, 2017	10.32	10.35	10.12	10.22	214,801	-0.15(-1.42%)
May 11, 2017	10.27	10.42	10.07	10.37	249,985	+0.10(+0.96%)
May 10, 2017	10.07	10.42	10.02	10.27	352,634	+0.25(+2.45%)
May 09, 2017	10.12	10.44	9.925	10.02	444,687	-0.05(-0.49%)
May 08, 2017	9.974	10.12	9.777	10.07	322,712	+0.00(+0.00%)
May 05, 2017	10.02	10.12	9.777	10.07	369,604	+0.05(+0.49%)
May 04, 2017	9.974	10.27	9.826	10.02	870,209	+0.00(+0.00%)
May 03, 2017	10.37	10.51	9.875	10.02	1,066,839	-0.34(-3.32%)
May 02, 2017	11.01	11.01	10.32	10.37	972,136	-0.74(-6.64%)
May 01, 2017	11.05	11.20	10.77	11.10	440,094	+0.15(+1.35%)
Apr 28, 2017	11.30	11.34	10.91	10.96	286,192	-0.25(-2.19%)
Apr 27, 2017	11.05	11.25	10.91	11.20	232,368	+0.10(+0.89%)
Apr 26, 2017	11.05	11.38	11.05	11.10	269,252	+0.05(+0.44%)
Apr 25, 2017	11.40	11.50	10.98	11.05	533,260	-0.34(-3.02%)
Apr 24, 2017	11.60	11.79	11.30	11.40	269,986	-0.05(-0.43%)
Apr 21, 2017	11.20	11.60	11.10	11.45	370,933	+0.20(+1.75%)
Apr 20, 2017	11.25	11.30	11.05	11.25	357,741	+0.00(+0.00%)
Apr 19, 2017	11.40	11.50	11.05	11.25	394,674	-0.15(-1.29%)
Apr 18, 2017	11.35	11.40	11.10	11.40	278,456	+0.00(+0.00%)
Apr 17, 2017	11.60	11.74	11.01	11.40	559,028	-0.15(-1.28%)
Apr 13, 2017	11.89	11.99	11.40	11.55	467,914	-0.34(-2.89%)
Apr 12, 2017	12.14	12.28	11.87	11.89	451,106	-0.25(-2.02%)
Apr 11, 2017	12.72	12.77	12.14	12.14	625,496	-0.59(-4.63%)
Apr 10, 2017	12.18	12.72	12.04	12.72	1,388,581	+0.54(+4.44%)
Apr 07, 2017	11.94	12.33	11.89	12.18	363,081	+0.10(+0.81%)
Apr 06, 2017	11.79	12.23	11.69	12.09	448,276	+0.25(+2.07%)
Apr 05, 2017	12.09	12.28	11.74	11.84	384,927	-0.15(-1.23%)
Apr 04, 2017	11.94	12.14	11.69	11.99	425,479	+0.05(+0.41%)

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.