Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		10.12	9.935	9.962	3,352,432	-0.02(-0.15%)
Jun 28, 2018	10.01	10.06	9.847	9.977	1,997,205	-0.05(-0.46%)
Jun 27, 2018	10.15	10.26	10.02	10.02	2,111,983	-0.08(-0.83%)
Jun 26, 2018	10.16	10.16	10.02	10.11	1,854,928	-0.03(-0.30%)
Jun 25, 2018	10.16	10.22	10.02	10.14	3,319,108	-0.09(-0.90%)
Jun 22, 2018	10.23	10.34	10.22	10.23	4,441,693	+0.08(+0.75%)
Jun 21, 2018	10.15	10.19	9.992	10.15	4,269,796	+0.04(+0.38%)
Jun 20, 2018	10.27	10.29	10.11	10.11	2,490,933	-0.09(-0.90%)
Jun 19, 2018	10.10	10.22	10.06	10.21	3,068,560	+0.02(+0.23%)
Jun 18, 2018	9.931	10.23	9.916	10.18	4,239,068	+0.16(+1.60%)
Jun 15, 2018		10.31	9.580	10.02	26,399,578	-0.29(-2.82%)
Jun 14, 2018	10.51	10.58	10.26	10.31	7,216,851	-0.18(-1.75%)
Jun 13, 2018	10.88	10.92	10.49	10.50	4,400,204	-0.37(-3.38%)
Jun 12, 2018	11.11	11.23	10.81	10.86	4,994,362	-0.28(-2.54%)
Jun 11, 2018	11.36	11.36	11.08	11.15	4,391,012	-0.17(-1.49%)
Jun 08, 2018	11.29	11.36	11.12	11.32	2,675,785	-0.06(-0.54%)
Jun 07, 2018	11.41	11.49	11.30	11.38	3,907,386	-0.02(-0.13%)
Jun 06, 2018				11.39	5,918,234	+0.08(+0.74%)
Jun 05, 2018	11.12	11.36	11.03	11.31	10,872,374	+0.32(+2.92%)
Jun 04, 2018	10.93	11.28	10.87	10.99	84,022,136	+0.05(+0.49%)
Jun 01, 2018	11.09	11.09	10.72	10.93	6,400,274	+0.37(+3.55%)
May 31, 2018	10.73	10.80	10.48	10.56	3,227,889	-0.15(-1.43%)
May 30, 2018	10.60	10.76	10.58	10.71	3,775,962	+0.19(+1.80%)
May 29, 2018	10.88	10.94	10.51	10.52	3,844,730	-0.46(-4.20%)
May 25, 2018		10.98	10.98	10.98	0	-0.05(-0.41%)
May 24, 2018	10.82	11.04	10.78	11.03	3,123,065	+0.15(+1.39%)
May 23, 2018	10.86	10.94	10.79	10.88	3,048,357	-0.02(-0.14%)
May 22, 2018	10.79	10.98	10.79	10.89	3,699,164	+0.11(+0.98%)
May 21, 2018	10.67	10.82	10.62	10.79	2,894,748	+0.15(+1.42%)
May 18, 2018	10.65	10.74	10.59	10.64	2,464,409	-0.05(-0.42%)
May 17, 2018	10.72	10.77	10.63	10.68	2,080,660	-0.01(-0.07%)
May 16, 2018	10.54	10.76	10.45	10.69	3,790,266	+0.12(+1.15%)
May 15, 2018	10.39	10.58	10.33	10.57	5,026,933	+0.25(+2.42%)
May 14, 2018	10.20	10.36	10.18	10.32	2,915,596	+0.14(+1.34%)
May 11, 2018	10.28	10.35	10.16	10.18	2,660,037	-0.08(-0.74%)
May 10, 2018	10.08	10.33	10.04	10.26	2,897,683	+0.18(+1.80%)
May 09, 2018	9.887	10.14	9.880	10.08	3,297,085	+0.26(+2.62%)
May 08, 2018	9.933	9.970	9.683	9.819	6,080,496	-0.20(-1.96%)
May 07, 2018	10.17	10.26	9.797	10.02	5,370,771	-0.17(-1.71%)
May 04, 2018	9.985	10.32	9.963	10.19	3,814,176	+0.14(+1.43%)
May 03, 2018	9.955	10.07	9.842	10.05	4,195,597	+0.03(+0.30%)
May 02, 2018	9.910	10.10	9.789	10.02	6,870,585	+0.08(+0.76%)
May 01, 2018	9.985	10.17	9.721	9.940	2,150,062	-0.08(-0.83%)
Apr 30, 2018	10.14	10.21	10.02	10.02	2,498,177	-0.08(-0.75%)
Apr 27, 2018	10.14	10.17	10.02	10.10	3,202,538	-0.06(-0.59%)
Apr 26, 2018	10.00	10.19	9.880	10.16	3,529,061	+0.14(+1.36%)
Apr 25, 2018	10.28	10.36	9.849	10.02	3,373,459	-0.18(-1.78%)
Apr 24, 2018	10.22	10.39	10.09	10.20	4,064,849	+0.06(+0.60%)
Apr 23, 2018	10.03	10.20	10.01	10.14	2,976,315	+0.11(+1.05%)
Apr 20, 2018	10.05	10.16	9.917	10.04	3,110,951	+0.04(+0.38%)
Apr 19, 2018	9.963	10.15	9.917	10.00	2,664,650	-0.02(-0.15%)
Apr 18, 2018	10.02	10.12	9.936	10.02	2,620,148	+0.00(+0.00%)
Apr 17, 2018	10.12	10.20	9.978	10.02	2,578,705	-0.11(-1.05%)
Apr 16, 2018	10.08	10.18	10.04	10.12	2,467,740	+0.09(+0.91%)
Apr 13, 2018	10.18	10.19	9.951	10.03	2,023,704	-0.08(-0.82%)
Apr 12, 2018	10.08	10.19	10.08	10.11	1,535,073	+0.07(+0.68%)
Apr 11, 2018	10.00	10.10	9.902	10.05	2,707,938	-0.08(-0.75%)
Apr 10, 2018	10.24	10.24	10.02	10.12	2,852,742	+0.02(+0.22%)
Apr 09, 2018	10.20	10.35	10.09	10.10	2,932,454	-0.06(-0.59%)
Apr 06, 2018	10.21	10.30	10.00	10.16	3,354,060	-0.17(-1.61%)
Apr 05, 2018	9.933	10.37	9.902	10.33	5,433,464	+0.62(+6.39%)
Apr 04, 2018	9.358	9.751	9.358	9.706	4,590,454	+0.20(+2.07%)
Apr 03, 2018	9.638	9.706	9.358	9.509	6,524,220	-0.08(-0.87%)

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.