Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	7.234	7.263	7.150	7.159	696,906	-0.05(-0.65%)
Jun 28, 2018	7.310	7.310	7.141	7.206	775,108	-0.06(-0.78%)
Jun 27, 2018	7.356	7.544	7.253	7.263	647,065	-0.19(-2.52%)
Jun 26, 2018	7.422	7.460	7.263	7.450	985,301	+0.05(+0.63%)
Jun 25, 2018	7.469	7.488	7.225	7.403	1,277,482	-0.08(-1.00%)
Jun 22, 2018	7.328	7.600	7.319	7.478	1,005,613	+0.23(+3.10%)
Jun 21, 2018	7.450	7.450	7.216	7.253	963,031	-0.18(-2.40%)
Jun 20, 2018	7.507	7.507	7.300	7.432	770,914	+0.00(+0.00%)
Jun 19, 2018	7.281	7.460	7.188	7.432	1,368,498	+0.05(+0.64%)
Jun 18, 2018	7.319	7.582	7.291	7.385	1,154,916	+0.01(+0.13%)
Jun 15, 2018		7.525	7.328	7.375	1,882,677	-0.15(-1.99%)
Jun 14, 2018	7.798	7.801	7.525	7.525	1,290,729	-0.25(-3.26%)
Jun 13, 2018	7.948	7.948	7.685	7.779	1,639,036	-0.21(-2.59%)
Jun 12, 2018	7.788	8.023	7.694	7.985	2,283,997	+0.21(+2.65%)
Jun 11, 2018	7.816	7.910	7.765	7.779	1,519,473	-0.05(-0.60%)
Jun 08, 2018	7.901	7.938	7.638	7.826	3,690,118	+0.10(+1.34%)
Jun 07, 2018	8.088	8.210	7.544	7.722	2,959,242	-0.44(-5.40%)
Jun 06, 2018			8.121	8.163	1,441,264	-0.11(-1.36%)
Jun 05, 2018	8.229	8.379	8.220	8.276	1,261,673	-0.07(-0.79%)
Jun 04, 2018	8.482	8.511	8.257	8.342	856,833	-0.05(-0.56%)
Jun 01, 2018	8.454	8.529	8.220	8.389	1,037,996	+0.08(+1.02%)
May 31, 2018	8.360	8.436	8.248	8.304	1,068,142	-0.07(-0.78%)
May 30, 2018	8.567	8.600	8.342	8.370	2,016,958	-0.13(-1.55%)
May 29, 2018	8.614	8.848	8.482	8.501	1,527,111	-0.49(-5.43%)
May 25, 2018		8.989	8.989	8.989	0	-0.08(-0.93%)
May 24, 2018	9.196	9.224	8.914	9.074	1,179,763	-0.35(-3.69%)
May 23, 2018	9.149	9.496	9.149	9.421	1,108,130	-0.02(-0.20%)
May 22, 2018	9.243	9.515	9.205	9.440	1,013,998	+0.30(+3.29%)
May 21, 2018	9.130	9.336	9.092	9.139	909,777	+0.10(+1.14%)
May 18, 2018	8.914	9.045	8.867	9.036	1,988,333	-0.05(-0.52%)
May 17, 2018	9.167	9.341	9.036	9.083	1,229,407	-0.11(-1.22%)
May 16, 2018	9.224	9.355	9.064	9.196	1,375,781	-0.03(-0.31%)
May 15, 2018	9.008	9.289	8.966	9.224	1,153,494	+0.03(+0.31%)
May 14, 2018	9.177	9.280	9.064	9.196	665,443	+0.06(+0.62%)
May 11, 2018	9.271	9.411	8.942	9.139	1,486,293	-0.09(-1.02%)
May 10, 2018	9.233	9.346	9.130	9.233	738,343	+0.10(+1.13%)
May 09, 2018	9.121	9.177	9.045	9.130	618,548	+0.07(+0.72%)
May 08, 2018	8.895	9.092	8.736	9.064	936,057	+0.08(+0.94%)
May 07, 2018	8.820	9.102	8.820	8.980	617,425	+0.10(+1.08%)
May 04, 2018	8.856	8.968	8.838	8.884	756,784	+0.00(+0.00%)
May 03, 2018	9.145	9.182	8.865	8.884	1,060,485	-0.32(-3.44%)
May 02, 2018	9.191	9.303	9.135	9.200	1,224,715	-0.01(-0.10%)
May 01, 2018	9.340	9.377	9.163	9.210	780,033	-0.17(-1.79%)
Apr 30, 2018	9.349	9.452	9.265	9.377	538,389	+0.01(+0.10%)
Apr 27, 2018	9.424	9.535	9.293	9.368	576,215	-0.06(-0.59%)
Apr 26, 2018	9.405	9.452	9.275	9.424	551,964	+0.07(+0.80%)
Apr 25, 2018	9.163	9.405	9.126	9.349	896,541	+0.00(+0.00%)
Apr 24, 2018	9.284	9.452	9.191	9.349	1,554,652	+0.20(+2.24%)
Apr 23, 2018	9.377	9.424	9.126	9.145	787,350	-0.28(-2.96%)
Apr 20, 2018	9.675	9.675	9.386	9.424	1,147,863	-0.24(-2.50%)
Apr 19, 2018	9.898	9.917	9.656	9.666	605,124	-0.16(-1.61%)
Apr 18, 2018	9.721	9.973	9.693	9.824	1,031,424	+0.26(+2.72%)
Apr 17, 2018	9.545	9.666	9.479	9.563	800,271	+0.02(+0.19%)
Apr 16, 2018	9.675	9.684	9.479	9.545	806,145	-0.10(-1.06%)
Apr 13, 2018	9.935	9.935	9.647	9.647	615,456	-0.28(-2.81%)
Apr 12, 2018	10.06	10.20	9.903	9.926	1,725,625	-0.10(-1.02%)
Apr 11, 2018	9.693	10.12	9.656	10.03	1,045,364	+0.24(+2.47%)
Apr 10, 2018	9.917	9.968	9.740	9.786	941,097	-0.04(-0.38%)
Apr 09, 2018	9.777	9.945	9.768	9.824	1,344,003	+0.05(+0.48%)
Apr 06, 2018	9.731	9.838	9.684	9.777	1,287,327	-0.08(-0.85%)
Apr 05, 2018	9.610	10.00	9.610	9.861	1,357,664	+0.41(+4.33%)
Apr 04, 2018	9.293	9.452	9.117	9.452	786,256	+0.02(+0.20%)
Apr 03, 2018	9.582	9.628	9.368	9.433	769,214	-0.07(-0.78%)

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.