Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	12.30	12.35	12.01	12.08	512,783	-0.17(-1.39%)
Apr 27, 2018	12.20	12.32	12.10	12.25	573,892	+0.10(+0.82%)
Apr 26, 2018	12.04	12.29	12.02	12.15	414,531	+0.15(+1.25%)
Apr 25, 2018	11.86	12.03	11.67	12.00	998,246	+0.18(+1.52%)
Apr 24, 2018	12.10	12.22	11.70	11.82	1,299,035	-0.24(-1.99%)
Apr 23, 2018	12.04	12.30	11.79	12.06	824,174	-0.16(-1.31%)
Apr 20, 2018	12.08	12.41	12.04	12.22	933,685	+0.20(+1.66%)
Apr 19, 2018	12.77	12.77	11.98	12.02	1,772,335	-0.84(-6.53%)
Apr 18, 2018	12.90	12.97	12.70	12.86	587,356	-0.03(-0.23%)
Apr 17, 2018	13.09	13.29	12.88	12.89	1,147,351	+0.38(+3.04%)
Apr 16, 2018	12.25	12.56	12.23	12.51	843,529	+0.32(+2.63%)
Apr 13, 2018	12.13	12.28	12.11	12.19	730,271	+0.15(+1.25%)
Apr 12, 2018	12.13	12.30	12.00	12.04	728,496	+0.02(+0.17%)
Apr 11, 2018	11.91	12.25	11.75	12.02	966,453	+0.08(+0.67%)
Apr 10, 2018	11.89	12.01	11.83	11.94	891,390	+0.17(+1.44%)
Apr 09, 2018	11.83	11.93	11.77	11.77	618,881	-0.02(-0.17%)
Apr 06, 2018	11.81	12.02	11.68	11.79	750,906	-0.09(-0.76%)
Apr 05, 2018	11.83	12.01	11.81	11.88	931,310	+0.16(+1.37%)
Apr 04, 2018	11.55	11.85	11.55	11.72	871,320	+0.00(+0.00%)
Apr 03, 2018	11.60	11.73	11.47	11.72	814,869	+0.21(+1.82%)
Apr 02, 2018	11.71	11.71	11.40	11.51	782,738	-0.14(-1.20%)
Mar 29, 2018		11.65	11.65	11.65	0	+0.19(+1.66%)
Mar 28, 2018	11.39	11.61	11.36	11.46	1,038,336	+0.07(+0.61%)
Mar 27, 2018	11.58	11.78	11.33	11.39	706,593	-0.12(-1.04%)
Mar 26, 2018	11.55	11.81	11.34	11.51	820,583	+0.10(+0.88%)
Mar 23, 2018	11.80	11.85	11.27	11.41	1,195,232	-0.38(-3.22%)
Mar 22, 2018	11.74	11.88	11.55	11.79	1,394,481	-0.14(-1.17%)
Mar 21, 2018	11.88	12.08	11.86	11.93	1,339,640	+0.14(+1.19%)
Mar 20, 2018	11.44	11.87	11.44	11.79	1,516,994	+0.35(+3.06%)
Mar 19, 2018	11.54	11.60	11.26	11.44	1,064,715	-0.10(-0.87%)
Mar 16, 2018	11.35	11.55	11.31	11.54	1,164,581	+0.18(+1.58%)
Mar 15, 2018	11.27	11.46	11.27	11.36	854,667	+0.13(+1.16%)
Mar 14, 2018	11.06	11.34	10.99	11.23	1,034,830	+0.24(+2.18%)
Mar 13, 2018	11.52	11.54	10.96	10.99	2,034,051	-0.48(-4.18%)
Mar 12, 2018	10.72	11.47	10.68	11.47	2,964,988	+0.80(+7.50%)
Mar 09, 2018	10.67	10.93	10.45	10.67	1,582,581	+0.08(+0.76%)
Mar 08, 2018	10.40	10.70	10.35	10.59	1,855,392	+0.25(+2.42%)
Mar 07, 2018		10.36		10.34	2,573,608	+0.31(+3.09%)
Mar 06, 2018	10.01	10.12	9.930	10.03	2,337,101	+0.04(+0.40%)
Mar 05, 2018	10.00	10.07	9.930	9.990	2,264,334	+0.01(+0.10%)
Mar 02, 2018	9.910	10.13	9.870	9.980	2,227,532	+0.03(+0.30%)
Mar 01, 2018	10.04	10.21	9.910	9.950	1,991,717	-0.05(-0.50%)
Feb 28, 2018	10.00	10.01	9.935	10.00	2,209,248	+0.05(+0.50%)
Feb 27, 2018	10.02	10.15	9.880	9.950	2,353,533	+0.00(+0.00%)
Feb 26, 2018	10.10	10.11	9.860	9.950	3,825,597	+0.24(+2.47%)
Feb 23, 2018	9.550	10.23	9.550	9.710	7,236,126	+0.01(+0.10%)
Feb 22, 2018		9.840	9.690	9.700	240,070	-0.06(-0.61%)
Feb 21, 2018	9.860	9.925	9.760	9.760	147,064	-0.08(-0.81%)
Feb 20, 2018	9.780	9.880	9.670	9.840	227,644	+0.00(+0.00%)
Feb 16, 2018		9.840	9.840	9.840	0	-0.10(-1.01%)
Feb 15, 2018	9.990	9.990	9.920	9.940	168,687	-0.03(-0.30%)
Feb 14, 2018	9.860	9.990	9.830	9.970	248,136	+0.13(+1.32%)
Feb 13, 2018	9.740	9.840	9.730	9.840	177,632	+0.09(+0.92%)
Feb 12, 2018	9.660	9.800	9.630	9.750	1,262,157	+0.12(+1.25%)
Feb 09, 2018	9.690	9.820	9.600	9.630	352,767	-0.02(-0.21%)
Feb 08, 2018	9.870	9.830	9.640	9.650	576,727	-0.18(-1.83%)
Feb 07, 2018	9.750	9.910	9.688	9.830	364,546	+0.08(+0.82%)
Feb 06, 2018	9.740	9.870	9.600	9.750	1,035,288	-0.13(-1.32%)
Feb 05, 2018	9.930	9.950	9.850	9.880	304,087	-0.07(-0.70%)
Feb 02, 2018	10.01	10.01	9.940	9.950	171,484	-0.08(-0.80%)

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.