Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	9.336	9.352	9.223	9.223	159,117	-0.11(-1.14%)
Feb 27, 2018	9.488	9.526	9.314	9.329	77,681	-0.16(-1.68%)
Feb 26, 2018	9.306	9.518	9.306	9.488	197,934	+0.13(+1.38%)
Feb 23, 2018	9.488	9.488	9.336	9.359	191,407	-0.08(-0.80%)
Feb 22, 2018	9.556	9.556	9.374	9.435	158,605	-0.11(-1.19%)
Feb 21, 2018	9.571	9.685	9.493	9.548	154,636	-0.02(-0.16%)
Feb 20, 2018	9.586	9.617	9.518	9.564	110,102	-0.07(-0.71%)
Feb 16, 2018		9.632	9.632	9.632	0	+0.22(+2.33%)
Feb 15, 2018	9.352	9.427	9.352	9.412	111,197	+0.12(+1.30%)
Feb 14, 2018	9.261	9.336	9.185	9.291	128,924	+0.02(+0.16%)
Feb 13, 2018	9.246	9.344	9.200	9.276	128,950	-0.02(-0.16%)
Feb 12, 2018	9.253	9.331	9.177	9.291	191,781	+0.05(+0.57%)
Feb 09, 2018	9.268	9.352	9.124	9.238	232,527	+0.05(+0.49%)
Feb 08, 2018	9.412	9.480	9.162	9.193	225,228	-0.21(-2.25%)
Feb 07, 2018	9.503	9.503	9.465	9.405	149,527	-0.14(-1.43%)
Feb 06, 2018	9.246	9.564	9.215	9.541	249,740	+0.18(+1.94%)
Feb 05, 2018	9.465	9.556	9.352	9.359	189,349	-0.17(-1.75%)
Feb 02, 2018	9.806	9.806	9.503	9.526	164,723	-0.31(-3.16%)
Feb 01, 2018	9.851	9.927	9.707	9.836	177,620	+0.02(+0.15%)
Jan 31, 2018	9.904	9.965	9.783	9.821	121,119	-0.05(-0.46%)
Jan 30, 2018	9.798	9.957	9.700	9.866	145,662	+0.01(+0.08%)
Jan 29, 2018	9.950	9.957	9.813	9.859	160,553	-0.11(-1.06%)
Jan 26, 2018	9.927	9.995	9.798	9.965	120,933	+0.05(+0.46%)
Jan 25, 2018	10.14	10.21	9.859	9.919	212,715	-0.17(-1.73%)
Jan 24, 2018	10.06	10.11	9.927	10.09	229,662	+0.06(+0.60%)
Jan 23, 2018	9.942	10.06	9.882	10.03	238,425	+0.07(+0.68%)
Jan 22, 2018	9.882	9.995	9.866	9.965	178,033	+0.05(+0.46%)
Jan 19, 2018	9.836	9.950	9.783	9.919	367,495	+0.09(+0.92%)
Jan 18, 2018	9.889	9.889	9.813	9.829	192,461	-0.09(-0.92%)
Jan 17, 2018	9.851	9.965	9.715	9.919	305,294	+0.11(+1.16%)
Jan 16, 2018	9.919	10.03	9.791	9.806	420,751	-0.11(-1.15%)
Jan 12, 2018		9.919	9.919	9.919	0	+0.20(+2.10%)
Jan 11, 2018	9.541	9.723	9.465	9.715	277,870	+0.17(+1.83%)
Jan 10, 2018	9.730	9.768	9.442	9.541	505,657	-0.24(-2.48%)
Jan 09, 2018	9.647	9.844	9.597	9.783	1,206,640	+0.17(+1.73%)
Jan 08, 2018	9.503	9.829	9.465	9.617	334,510	+0.11(+1.11%)
Jan 05, 2018	9.427	9.571	9.427	9.511	155,788	+0.08(+0.88%)
Jan 04, 2018	9.427	9.465	9.352	9.427	125,472	+0.02(+0.24%)
Jan 03, 2018	9.420	9.458	9.344	9.405	180,080	-0.05(-0.48%)
Jan 02, 2018	9.594	9.594	9.329	9.450	164,539	-0.07(-0.72%)
Dec 29, 2017		9.518	9.518	9.518	0	+0.18(+1.95%)
Dec 28, 2017	9.352	9.389	9.306	9.336	107,664	-0.02(-0.16%)
Dec 27, 2017	9.420	9.420	9.314	9.352	136,304	-0.03(-0.32%)
Dec 26, 2017	9.389	9.420	9.314	9.382	131,812	-0.02(-0.16%)
Dec 22, 2017	9.503	9.545	9.359	9.397	112,543	-0.11(-1.12%)
Dec 21, 2017	9.707	9.745	9.488	9.503	91,477	-0.20(-2.03%)
Dec 20, 2017	9.654	9.851	9.586	9.700	232,636	+0.03(+0.31%)
Dec 19, 2017	9.882	9.889	9.632	9.670	211,386	-0.20(-2.00%)
Dec 18, 2017	9.624	9.927	9.622	9.866	425,806	+0.33(+3.41%)
Dec 15, 2017	9.359	9.639	9.306	9.541	426,033	+0.18(+1.94%)
Dec 14, 2017	9.109	9.458	9.056	9.359	357,899	+0.27(+2.91%)
Dec 13, 2017	9.208	9.268	9.087	9.094	261,610	-0.11(-1.15%)
Dec 12, 2017	9.352	9.586	9.087	9.200	368,988	-0.13(-1.38%)
Dec 11, 2017	9.685	9.700	9.230	9.329	518,853	-0.39(-4.05%)
Dec 08, 2017	9.866	9.995	9.700	9.723	158,348	-0.14(-1.38%)
Dec 07, 2017	9.912	10.06	9.738	9.859	229,555	-0.07(-0.69%)
Dec 06, 2017	9.988	10.04	9.866	9.927	172,831	-0.07(-0.68%)
Dec 05, 2017	10.03	10.06	9.919	9.995	289,594	-0.03(-0.26%)
Dec 04, 2017	9.988	10.18	9.889	10.02	440,871	+0.10(+1.03%)

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.