Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.752	10.02	9.743	9.946	13,532	+0.12(+1.18%)
Jan 30, 2018	10.06	10.06	9.791	9.830	6,758	-0.23(-2.31%)
Jan 29, 2018	10.18	10.18	10.02	10.06	3,459	-0.12(-1.14%)
Jan 26, 2018	10.18	10.18	10.10	10.18	2,574	+0.00(+0.00%)
Jan 25, 2018	10.04	10.18	10.04	10.18	2,435	+0.12(+1.15%)
Jan 24, 2018	10.18	10.18	10.06	10.06	8,333	-0.04(-0.38%)
Jan 23, 2018	10.10	10.18	9.965	10.10	10,551	-0.08(-0.76%)
Jan 22, 2018	9.985	10.18	9.985	10.18	6,673	+0.08(+0.77%)
Jan 19, 2018	9.830	10.10	9.791	10.10	7,178	+0.27(+2.76%)
Jan 18, 2018	10.06	10.18	9.830	9.830	11,232	-0.31(-3.05%)
Jan 17, 2018	9.985	10.18	9.946	10.14	11,683	+0.23(+2.34%)
Jan 16, 2018	10.10	10.37	9.907	9.907	30,450	-0.15(-1.54%)
Jan 12, 2018		10.06	10.06	10.06	0	+0.08(+0.78%)
Jan 11, 2018	9.869	10.06	9.795	9.985	20,552	+0.12(+1.18%)
Jan 10, 2018		10.10	9.791	9.869	11,462	-0.23(-2.30%)
Jan 09, 2018	9.946	10.18	9.946	10.10	14,202	+0.04(+0.38%)
Jan 08, 2018	9.830	10.18	9.830	10.06	8,494	+0.15(+1.56%)
Jan 05, 2018	10.18	10.18	9.791	9.907	6,063	-0.39(-3.76%)
Jan 04, 2018	9.791	10.29	9.791	10.29	7,981	+0.54(+5.56%)
Jan 03, 2018	9.791	10.04	9.714	9.752	12,498	-0.15(-1.56%)
Jan 02, 2018	9.675	9.946	9.675	9.907	14,882	+0.39(+4.07%)
Dec 29, 2017		9.520	9.520	9.520	0	-0.23(-2.38%)
Dec 28, 2017	10.06	10.06	9.714	9.752	6,905	-0.27(-2.70%)
Dec 27, 2017	10.18	10.18	9.946	10.02	3,881	-0.04(-0.38%)
Dec 26, 2017	10.18	10.29	10.06	10.06	6,901	+0.00(+0.00%)
Dec 22, 2017	10.14	10.29	10.06	10.06	9,058	-0.15(-1.52%)
Dec 21, 2017	10.15	10.26	9.946	10.22	20,222	+0.15(+1.54%)
Dec 20, 2017	10.37	10.37	10.02	10.06	8,927	-0.31(-2.99%)
Dec 19, 2017	10.30	10.41	10.30	10.37	4,803	-0.04(-0.37%)
Dec 18, 2017	10.26	10.41	10.18	10.41	20,861	+0.27(+2.67%)
Dec 15, 2017	10.06	10.27	10.06	10.14	63,823	+0.08(+0.77%)
Dec 14, 2017	10.33	10.49	9.985	10.06	8,144	-0.43(-4.06%)
Dec 13, 2017	10.37	10.57	10.35	10.49	10,405	+0.15(+1.50%)
Dec 12, 2017	10.41	10.41	10.07	10.33	7,178	+0.04(+0.38%)
Dec 11, 2017	10.33	10.37	10.16	10.29	6,188	-0.08(-0.75%)
Dec 08, 2017	10.33	10.41	10.07	10.37	8,926	+0.13(+1.25%)
Dec 07, 2017	10.24	10.28	10.13	10.24	28,299	+0.04(+0.38%)
Dec 06, 2017	10.21	10.32	10.21	10.21	9,190	-0.23(-2.21%)
Dec 05, 2017	10.55	10.55	10.44	10.44	9,949	-0.08(-0.73%)
Dec 04, 2017	10.63	10.63	10.37	10.51	6,297	+0.00(+0.00%)
Dec 01, 2017	10.47	10.55	10.13	10.51	12,685	+0.08(+0.73%)
Nov 30, 2017	10.40	10.67	10.32	10.44	13,845	-0.31(-2.86%)
Nov 29, 2017		10.85	10.74	10.74	31,746	+0.00(+0.00%)
Nov 28, 2017	10.44	10.74	10.42	10.74	13,331	+0.35(+3.32%)
Nov 27, 2017	10.36	10.55	10.36	10.40	15,392	-0.08(-0.73%)
Nov 24, 2017	10.17	10.47	10.17	10.47	1,754	+0.04(+0.37%)
Nov 22, 2017	10.51	10.51	10.36	10.44	6,341	-0.08(-0.73%)
Nov 21, 2017	10.55	10.59	10.36	10.51	18,385	-0.08(-0.73%)
Nov 20, 2017	10.05	10.59	10.05	10.59	13,072	+0.54(+5.34%)
Nov 17, 2017	10.13	10.13	10.05	10.05	12,747	+0.00(+0.00%)
Nov 16, 2017	9.975	10.09	9.968	10.05	13,884	+0.19(+1.95%)
Nov 15, 2017	10.17	10.17	9.822	9.860	9,209	-0.19(-1.91%)
Nov 14, 2017	9.860	10.05	9.822	10.05	7,176	+0.00(+0.00%)
Nov 13, 2017	9.822	10.09	9.807	10.05	14,027	+0.12(+1.16%)
Nov 10, 2017	10.01	10.05	9.937	9.937	4,095	+0.00(+0.00%)
Nov 09, 2017	9.860	9.975	9.860	9.937	7,963	+0.00(+0.00%)
Nov 08, 2017	9.745	9.937	9.745	9.937	18,844	+0.12(+1.17%)
Nov 07, 2017	9.784	9.940	9.570	9.822	15,105	-0.04(-0.39%)
Nov 06, 2017	9.784	9.899	9.784	9.860	5,697	+0.00(+0.00%)
Nov 03, 2017	9.592	9.860	9.170	9.860	29,494	+0.27(+2.80%)
Nov 02, 2017	10.05	10.32	9.362	9.592	23,468	+0.15(+1.63%)

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.