Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	9.574	10.00	9.381	9.419	17,828	-0.12(-1.22%)
Feb 27, 2018	9.381	9.613	9.226	9.536	19,537	+0.19(+2.07%)
Feb 26, 2018	9.458	9.475	9.226	9.342	6,720	-0.04(-0.41%)
Feb 23, 2018	9.303	9.381	9.303	9.381	4,228	+0.08(+0.83%)
Feb 22, 2018		9.458	9.342	9.303	9,627	-0.04(-0.41%)
Feb 21, 2018	9.381	9.497	9.264	9.342	5,360	+0.04(+0.42%)
Feb 20, 2018	9.536	9.536	9.303	9.303	13,786	-0.35(-3.61%)
Feb 16, 2018		9.652	9.652	9.652	0	-0.19(-1.97%)
Feb 15, 2018	9.536	9.846	9.536	9.846	6,018	+0.31(+3.25%)
Feb 14, 2018	9.691	9.846	9.536	9.536	20,062	-0.31(-3.15%)
Feb 13, 2018	9.885	9.885	9.768	9.846	5,662	-0.08(-0.78%)
Feb 12, 2018	9.885	10.04	9.691	9.923	9,669	-0.04(-0.39%)
Feb 09, 2018	9.497	10.04	9.497	9.962	10,049	+0.23(+2.39%)
Feb 08, 2018	9.730	9.923	9.613	9.730	14,508	+0.04(+0.40%)
Feb 07, 2018		9.613	9.613	9.691	24,025	+0.08(+0.81%)
Feb 06, 2018	9.536	9.885	9.536	9.613	38,597	-0.04(-0.40%)
Feb 05, 2018	9.807	10.08	9.652	9.652	16,097	-0.19(-1.97%)
Feb 02, 2018	9.768	10.16	9.768	9.846	24,097	-0.23(-2.31%)
Feb 01, 2018	9.768	10.12	9.652	10.08	17,506	+0.12(+1.17%)
Jan 31, 2018	9.768	10.04	9.759	9.962	13,510	+0.12(+1.18%)
Jan 30, 2018	10.08	10.08	9.807	9.846	6,747	-0.23(-2.31%)
Jan 29, 2018	10.19	10.19	10.04	10.08	3,454	-0.12(-1.14%)
Jan 26, 2018	10.19	10.19	10.12	10.19	2,570	+0.00(+0.00%)
Jan 25, 2018	10.06	10.19	10.06	10.19	2,431	+0.12(+1.15%)
Jan 24, 2018	10.19	10.19	10.08	10.08	8,319	-0.04(-0.38%)
Jan 23, 2018	10.12	10.19	9.981	10.12	10,534	-0.08(-0.76%)
Jan 22, 2018	10.00	10.19	10.00	10.19	6,662	+0.08(+0.77%)
Jan 19, 2018	9.846	10.12	9.807	10.12	7,166	+0.27(+2.76%)
Jan 18, 2018	10.08	10.19	9.846	9.846	11,214	-0.31(-3.05%)
Jan 17, 2018	10.00	10.19	9.962	10.16	11,664	+0.23(+2.34%)
Jan 16, 2018	10.12	10.39	9.923	9.923	30,401	-0.16(-1.54%)
Jan 12, 2018		10.08	10.08	10.08	0	+0.08(+0.77%)
Jan 11, 2018	9.885	10.08	9.811	10.00	20,519	+0.12(+1.18%)
Jan 10, 2018		10.12	9.807	9.885	11,443	-0.23(-2.30%)
Jan 09, 2018	9.962	10.19	9.962	10.12	14,179	+0.04(+0.38%)
Jan 08, 2018	9.846	10.19	9.846	10.08	8,481	+0.16(+1.56%)
Jan 05, 2018	10.19	10.19	9.807	9.923	6,053	-0.39(-3.76%)
Jan 04, 2018	9.807	10.31	9.807	10.31	7,968	+0.54(+5.56%)
Jan 03, 2018	9.807	10.06	9.730	9.768	12,478	-0.16(-1.56%)
Jan 02, 2018	9.691	9.962	9.691	9.923	14,858	+0.39(+4.07%)
Dec 29, 2017		9.536	9.536	9.536	0	-0.23(-2.38%)
Dec 28, 2017	10.08	10.08	9.730	9.768	6,894	-0.27(-2.70%)
Dec 27, 2017	10.19	10.19	9.962	10.04	3,874	-0.04(-0.38%)
Dec 26, 2017	10.19	10.31	10.08	10.08	6,890	+0.00(+0.00%)
Dec 22, 2017	10.16	10.31	10.08	10.08	9,043	-0.15(-1.51%)
Dec 21, 2017	10.17	10.27	9.962	10.23	20,189	+0.15(+1.54%)
Dec 20, 2017	10.39	10.39	10.04	10.08	8,913	-0.31(-2.99%)
Dec 19, 2017	10.32	10.43	10.32	10.39	4,795	-0.04(-0.37%)
Dec 18, 2017	10.27	10.43	10.19	10.43	20,827	+0.27(+2.67%)
Dec 15, 2017	10.08	10.29	10.08	10.16	63,720	+0.08(+0.77%)
Dec 14, 2017	10.35	10.50	10.00	10.08	8,131	-0.43(-4.06%)
Dec 13, 2017	10.39	10.58	10.37	10.50	10,388	+0.16(+1.50%)
Dec 12, 2017	10.43	10.43	10.08	10.35	7,166	+0.04(+0.38%)
Dec 11, 2017	10.35	10.39	10.18	10.31	6,178	-0.08(-0.75%)
Dec 08, 2017	10.35	10.43	10.08	10.39	8,911	+0.13(+1.25%)
Dec 07, 2017	10.26	10.30	10.15	10.26	28,253	+0.04(+0.38%)
Dec 06, 2017	10.22	10.34	10.22	10.22	9,175	-0.23(-2.21%)
Dec 05, 2017	10.57	10.57	10.45	10.45	9,933	-0.08(-0.73%)
Dec 04, 2017	10.64	10.64	10.38	10.53	6,286	+0.00(+0.00%)

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.