Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.610	9.680	9.240	9.270	46,915	-0.32(-3.34%)
Jan 30, 2018	9.590	9.700	9.540	9.590	67,474	-0.06(-0.62%)
Jan 29, 2018	9.710	9.710	9.600	9.650	53,360	-0.09(-0.92%)
Jan 26, 2018	9.850	9.850	9.720	9.740	48,761	-0.07(-0.71%)
Jan 25, 2018	9.880	9.890	9.800	9.810	56,284	-0.04(-0.41%)
Jan 24, 2018	9.890	9.980	9.810	9.850	11,412	-0.04(-0.40%)
Jan 23, 2018	10.01	10.01	9.890	9.890	35,255	-0.10(-1.00%)
Jan 22, 2018	10.06	10.06	9.905	9.990	29,070	-0.08(-0.79%)
Jan 19, 2018	9.990	10.21	9.845	10.07	54,702	+0.07(+0.70%)
Jan 18, 2018	9.980	10.42	9.900	10.00	37,603	+0.01(+0.10%)
Jan 17, 2018	10.09	10.09	9.920	9.990	26,519	+0.08(+0.81%)
Jan 16, 2018	9.940	10.00	9.885	9.910	52,984	-0.01(-0.10%)
Jan 12, 2018		9.920	9.920	9.920	0	+0.10(+1.02%)
Jan 11, 2018	9.750	9.830	9.730	9.820	113,740	+0.06(+0.61%)
Jan 10, 2018		9.790	9.530	9.760	105,388	+0.08(+0.83%)
Jan 09, 2018	9.750	9.750	9.660	9.680	20,682	-0.08(-0.82%)
Jan 08, 2018	9.880	9.940	9.710	9.760	36,182	-0.13(-1.31%)
Jan 05, 2018	9.980	10.00	9.770	9.890	71,140	-0.06(-0.60%)
Jan 04, 2018	9.950	10.05	9.840	9.950	102,219	+0.05(+0.51%)
Jan 03, 2018	9.990	10.01	9.870	9.900	103,325	-0.09(-0.90%)
Jan 02, 2018	9.800	10.00	9.770	9.990	102,618	+0.20(+2.04%)
Dec 29, 2017		9.790	9.790	9.790	0	+0.17(+1.77%)
Dec 28, 2017	9.590	9.710	9.440	9.620	41,454	+0.04(+0.42%)
Dec 27, 2017	9.750	9.750	9.320	9.580	78,392	-0.13(-1.34%)
Dec 26, 2017	9.910	9.910	9.710	9.710	48,179	-0.25(-2.51%)
Dec 22, 2017	9.820	10.11	9.700	9.960	141,680	+0.10(+1.01%)
Dec 21, 2017	9.900	10.06	9.820	9.860	127,205	+0.02(+0.20%)
Dec 20, 2017	9.750	9.870	9.620	9.840	68,116	+0.10(+1.03%)
Dec 19, 2017	9.800	9.850	9.660	9.740	55,808	+0.02(+0.21%)
Dec 18, 2017	9.820	9.935	9.210	9.720	84,374	-0.04(-0.41%)
Dec 15, 2017	9.870	10.05	9.750	9.760	153,556	-0.15(-1.51%)
Dec 14, 2017	9.990	10.20	9.770	9.910	83,184	-0.08(-0.80%)
Dec 13, 2017	9.950	10.05	9.870	9.990	205,559	-0.01(-0.10%)
Dec 12, 2017	10.28	10.28	9.970	10.00	50,744	-0.24(-2.34%)
Dec 11, 2017	9.860	10.29	9.860	10.24	76,489	+0.28(+2.81%)
Dec 08, 2017	10.16	10.16	9.930	9.960	51,066	-0.16(-1.58%)
Dec 07, 2017	10.24	10.40	10.05	10.12	40,604	-0.13(-1.27%)
Dec 06, 2017	10.10	10.28	10.04	10.25	68,567	+0.06(+0.59%)
Dec 05, 2017	10.40	10.40	10.17	10.19	41,630	-0.20(-1.92%)
Dec 04, 2017	10.35	10.45	10.35	10.39	53,756	+0.11(+1.07%)
Dec 01, 2017	10.25	10.31	10.02	10.28	63,795	+0.02(+0.19%)
Nov 30, 2017	10.60	10.60	9.910	10.26	287,571	-0.28(-2.66%)
Nov 29, 2017	10.60	10.62	10.49	10.54	47,242	-0.05(-0.47%)
Nov 28, 2017	10.61	10.63	10.43	10.59	53,243	-0.01(-0.09%)
Nov 27, 2017	10.63	10.64	10.56	10.60	100,666	-0.02(-0.19%)
Nov 24, 2017	10.58	10.65	10.50	10.62	37,405	+0.06(+0.57%)
Nov 22, 2017	10.54	10.60	10.42	10.56	104,435	+0.02(+0.19%)
Nov 21, 2017	10.60	10.62	10.19	10.54	53,965	-0.03(-0.28%)
Nov 20, 2017	10.55	10.60	10.10	10.57	41,235	+0.03(+0.28%)
Nov 17, 2017	10.49	10.59	10.08	10.54	70,439	-0.01(-0.09%)
Nov 16, 2017	10.57	10.66	10.47	10.55	69,309	+0.00(+0.00%)
Nov 15, 2017	10.55	10.60	10.42	10.55	53,995	-0.05(-0.47%)
Nov 14, 2017	10.55	10.63	10.52	10.60	37,210	+0.00(+0.00%)
Nov 13, 2017	10.44	10.66	10.36	10.60	56,850	+0.14(+1.34%)
Nov 10, 2017	10.56	10.56	10.37	10.46	34,058	+0.07(+0.67%)
Nov 09, 2017	10.20	10.40	10.08	10.39	43,567	+0.05(+0.48%)
Nov 08, 2017	10.37	10.46	10.17	10.34	44,359	-0.07(-0.67%)
Nov 07, 2017	10.68	10.78	10.21	10.41	65,988	-0.22(-2.07%)
Nov 06, 2017	10.71	10.73	10.51	10.63	87,331	-0.07(-0.65%)
Nov 03, 2017	10.77	10.77	10.58	10.70	108,236	+0.00(+0.00%)
Nov 02, 2017	10.75	10.76	10.60	10.70	60,733	-0.04(-0.37%)

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.