Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.700	9.250	8.610	8.680	821,799	-0.02(-0.23%)
May 30, 2018	8.690	8.850	8.491	8.700	886,936	+0.00(+0.00%)
May 29, 2018	8.500	8.820	8.220	8.700	1,171,458	+0.18(+2.11%)
May 25, 2018		8.520	8.520	8.520	0	+0.41(+5.06%)
May 24, 2018	10.46	10.74	8.010	8.110	3,353,342	-2.37(-22.61%)
May 23, 2018	10.48	10.92	10.39	10.48	573,942	+0.03(+0.29%)
May 22, 2018	10.24	10.56	10.06	10.45	457,516	+0.25(+2.45%)
May 21, 2018	10.92	10.99	10.12	10.20	691,159	-0.60(-5.56%)
May 18, 2018	10.93	11.06	10.70	10.80	361,467	-0.09(-0.83%)
May 17, 2018	10.71	11.17	10.63	10.89	517,493	+0.14(+1.30%)
May 16, 2018	11.42	11.42	10.52	10.75	1,043,054	-0.73(-6.36%)
May 15, 2018	11.51	11.68	11.19	11.48	718,011	-0.14(-1.20%)
May 14, 2018	10.54	11.84	10.54	11.62	1,187,995	+1.08(+10.25%)
May 11, 2018	10.33	10.60	10.30	10.54	524,483	+0.29(+2.83%)
May 10, 2018	10.16	10.69	9.930	10.25	789,813	+0.14(+1.38%)
May 09, 2018	10.36	10.57	10.08	10.11	915,578	-0.23(-2.22%)
May 08, 2018	10.15	10.40	9.940	10.34	953,213	+0.20(+1.97%)
May 07, 2018	9.490	10.25	9.450	10.14	935,228	+0.63(+6.62%)
May 04, 2018	9.000	9.640	8.225	9.510	1,253,254	+0.36(+3.93%)
May 03, 2018	9.360	9.390	8.970	9.150	444,338	-0.23(-2.45%)
May 02, 2018	9.160	9.542	9.140	9.380	492,820	+0.15(+1.63%)
May 01, 2018	9.090	9.270	8.850	9.230	811,138	+0.12(+1.32%)
Apr 30, 2018	9.060	9.280	8.980	9.110	541,285	+0.05(+0.55%)
Apr 27, 2018	8.800	9.130	8.660	9.060	622,064	+0.22(+2.49%)
Apr 26, 2018	8.850	9.050	8.780	8.840	562,136	+0.01(+0.11%)
Apr 25, 2018	8.860	8.900	8.610	8.830	456,878	-0.02(-0.23%)
Apr 24, 2018	8.880	9.030	8.710	8.850	536,113	-0.05(-0.56%)
Apr 23, 2018	8.900	9.080	8.770	8.900	789,030	-0.02(-0.22%)
Apr 20, 2018	8.600	8.920	8.470	8.920	710,258	+0.31(+3.60%)
Apr 19, 2018	8.640	8.760	8.500	8.610	913,216	-0.03(-0.35%)
Apr 18, 2018	8.680	8.800	8.450	8.640	770,129	-0.01(-0.12%)
Apr 17, 2018	8.590	8.750	8.310	8.650	1,183,831	+0.15(+1.76%)
Apr 16, 2018	8.090	8.580	7.970	8.500	848,116	+0.43(+5.33%)
Apr 13, 2018	8.050	8.180	7.890	8.070	513,069	+0.07(+0.88%)
Apr 12, 2018	8.140	8.250	7.920	8.000	532,308	-0.06(-0.74%)
Apr 11, 2018	7.760	8.080	7.710	8.060	631,325	+0.20(+2.54%)
Apr 10, 2018	7.330	7.960	7.200	7.860	1,612,290	+0.65(+9.02%)
Apr 09, 2018	7.190	7.480	7.150	7.210	1,181,487	+0.09(+1.26%)
Apr 06, 2018	7.510	7.770	6.980	7.120	2,437,004	-0.48(-6.32%)
Apr 05, 2018	7.780	7.920	7.560	7.600	1,041,424	-0.16(-2.06%)
Apr 04, 2018	7.550	7.890	7.550	7.760	758,959	+0.08(+1.04%)
Apr 03, 2018	7.690	7.760	7.480	7.680	748,610	+0.02(+0.26%)
Apr 02, 2018	7.970	7.970	7.530	7.660	1,254,700	-0.33(-4.13%)
Mar 29, 2018		7.990	7.990	7.990	0	+0.05(+0.63%)
Mar 28, 2018	7.900	8.110	7.780	7.940	984,379	+0.03(+0.38%)
Mar 27, 2018	8.380	8.410	7.880	7.910	998,915	-0.40(-4.81%)
Mar 26, 2018	8.450	8.560	8.210	8.310	1,122,267	-0.02(-0.24%)
Mar 23, 2018	8.710	8.979	8.330	8.330	876,481	-0.41(-4.69%)
Mar 22, 2018	8.970	9.290	8.690	8.740	1,309,065	-0.30(-3.32%)
Mar 21, 2018	8.680	9.270	8.610	9.040	1,587,524	+0.41(+4.75%)
Mar 20, 2018	8.920	8.990	8.520	8.630	1,271,158	-0.31(-3.47%)
Mar 19, 2018	9.020	9.062	8.800	8.940	1,199,302	-0.16(-1.76%)
Mar 16, 2018	9.320	9.440	9.023	9.100	1,990,923	-0.19(-2.05%)
Mar 15, 2018	10.23	10.28	9.212	9.290	1,745,326	-0.97(-9.45%)
Mar 14, 2018	10.28	10.63	10.17	10.26	1,252,942	+0.01(+0.10%)
Mar 13, 2018	10.50	11.11	10.07	10.25	2,896,740	-0.17(-1.63%)
Mar 12, 2018	9.500	10.48	9.400	10.42	2,940,512	+0.99(+10.50%)
Mar 09, 2018	9.100	9.482	8.910	9.430	2,369,568	+0.40(+4.43%)
Mar 08, 2018	9.790	9.790	8.850	9.030	3,509,780	-0.48(-5.05%)
Mar 07, 2018			9.030	9.510	4,524,483	+0.01(+0.11%)
Mar 06, 2018	8.760	9.580	8.550	9.500	7,530,763	+0.91(+10.59%)
Mar 05, 2018	9.420	9.890	8.545	8.590	29,982,216	-16.57(-65.86%)
Mar 02, 2018	23.96	25.37	23.96	25.16	491,785	+0.88(+3.62%)

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.