Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	8.300	8.450	8.280	8.320	2,929,663	+0.01(+0.12%)
Jul 30, 2018	8.410	8.480	8.260	8.310	4,229,609	-0.10(-1.19%)
Jul 27, 2018	8.870	8.910	8.240	8.410	4,921,800	-0.49(-5.51%)
Jul 26, 2018	8.890	9.030	8.830	8.900	1,739,739	-0.03(-0.34%)
Jul 25, 2018	8.660	9.210	8.650	8.930	3,808,854	-0.07(-0.78%)
Jul 24, 2018		9.940	8.970	9.000	9,742,364	+0.16(+1.81%)
Jul 23, 2018	8.900	8.900	8.730	8.840	1,483,035	-0.13(-1.45%)
Jul 20, 2018	9.050	9.130	8.920	8.970	952,904	-0.05(-0.55%)
Jul 19, 2018	8.980	9.135	8.820	9.020	1,184,632	+0.01(+0.11%)
Jul 18, 2018	8.910	9.220	8.780	9.010	2,120,030	+0.13(+1.46%)
Jul 17, 2018	8.850	9.010	8.850	8.880	1,890,216	-0.06(-0.67%)
Jul 16, 2018	9.660	9.660	8.915	8.940	1,993,547	-0.68(-7.07%)
Jul 13, 2018	9.750	9.970	9.620	9.620	1,745,490	-0.07(-0.72%)
Jul 12, 2018	9.840	9.940	9.670	9.690	1,785,903	-0.12(-1.22%)
Jul 11, 2018	10.05	10.13	9.790	9.810	1,092,034	-0.36(-3.54%)
Jul 10, 2018	10.08	10.25	10.02	10.17	722,949	+0.12(+1.19%)
Jul 09, 2018	10.25	10.25	10.00	10.05	756,020	-0.15(-1.47%)
Jul 06, 2018	9.960	10.23	9.950	10.20	788,441	+0.25(+2.51%)
Jul 05, 2018	9.820	10.07	9.750	9.950	1,043,781	+0.18(+1.84%)
Jul 03, 2018		9.770	9.770	9.770	0	-0.17(-1.71%)
Jul 02, 2018	9.850	9.960	9.690	9.940	925,716	+0.01(+0.10%)
Jun 29, 2018	9.710	9.965	9.660	9.930	1,309,418	+0.24(+2.48%)
Jun 28, 2018	9.560	9.700	9.490	9.690	738,882	+0.14(+1.47%)
Jun 27, 2018	9.660	9.785	9.540	9.550	692,554	-0.13(-1.34%)
Jun 26, 2018	9.390	9.710	9.270	9.680	766,242	+0.31(+3.31%)
Jun 25, 2018	9.350	9.500	9.120	9.370	973,451	-0.02(-0.21%)
Jun 22, 2018	9.370	9.440	9.210	9.390	1,708,792	+0.08(+0.86%)
Jun 21, 2018	9.530	9.715	9.260	9.310	1,438,173	-0.68(-6.81%)
Jun 20, 2018	9.790	10.00	9.650	9.990	1,298,394	+0.27(+2.78%)
Jun 19, 2018	9.850	9.910	9.690	9.720	958,851	-0.22(-2.21%)
Jun 18, 2018	9.830	9.960	9.660	9.940	706,226	+0.02(+0.20%)
Jun 15, 2018		9.940	9.850	9.920	1,255,870	+0.07(+0.71%)
Jun 14, 2018	9.600	9.860	9.545	9.850	1,043,436	+0.29(+3.03%)
Jun 13, 2018	9.510	9.650	9.388	9.560	647,602	+0.05(+0.53%)
Jun 12, 2018	9.370	9.580	9.325	9.510	534,928	+0.13(+1.39%)
Jun 11, 2018	9.190	9.430	9.180	9.380	1,179,407	+0.18(+1.96%)
Jun 08, 2018	9.220	9.340	9.075	9.200	1,187,227	-0.07(-0.76%)
Jun 07, 2018	9.070	9.375	9.000	9.270	1,567,900	+0.25(+2.77%)
Jun 06, 2018		9.040	8.700	9.020	2,231,331	+0.16(+1.81%)
Jun 05, 2018	8.920	9.050	8.850	8.860	2,587,977	-0.05(-0.56%)
Jun 04, 2018	8.800	8.990	8.710	8.910	1,523,889	+0.14(+1.60%)
Jun 01, 2018	8.840	8.900	8.575	8.770	2,937,662	-0.03(-0.34%)
May 31, 2018	8.920	9.085	8.720	8.800	1,632,122	-0.10(-1.12%)
May 30, 2018	9.170	9.220	8.810	8.900	1,449,943	-0.11(-1.22%)
May 29, 2018	9.500	9.520	8.960	9.010	2,587,820	-1.06(-10.53%)
May 25, 2018		10.07	10.07	10.07	0	+0.10(+1.00%)
May 24, 2018	10.11	10.14	9.940	9.970	770,469	-0.11(-1.09%)
May 23, 2018	10.05	10.17	9.980	10.08	447,480	-0.02(-0.20%)
May 22, 2018	10.15	10.30	10.08	10.10	592,487	-0.06(-0.59%)
May 21, 2018	10.18	10.26	10.07	10.16	588,055	+0.07(+0.69%)
May 18, 2018	10.07	10.25	9.970	10.09	1,138,171	+0.07(+0.70%)
May 17, 2018	10.00	10.14	9.980	10.02	1,123,829	-0.03(-0.30%)
May 16, 2018	9.950	10.05	9.800	10.05	1,266,604	+0.10(+1.01%)
May 15, 2018	9.870	10.03	9.680	9.950	1,562,871	+0.04(+0.40%)
May 14, 2018	10.23	10.23	9.770	9.910	2,711,020	-0.25(-2.46%)
May 11, 2018	9.470	10.30	9.390	10.16	3,461,234	+0.81(+8.66%)
May 10, 2018	10.36	10.50	9.280	9.350	6,355,355	-2.41(-20.49%)
May 09, 2018	11.87	11.92	11.66	11.76	2,313,858	-0.04(-0.34%)
May 08, 2018	11.81	12.01	11.74	11.80	1,698,836	-0.30(-2.48%)
May 07, 2018	12.04	12.39	11.83	12.10	2,177,657	+0.09(+0.75%)
May 04, 2018	11.98	12.20	11.88	12.01	1,357,380	+0.01(+0.08%)
May 03, 2018	11.91	12.06	11.71	12.00	874,877	-0.02(-0.17%)
May 02, 2018	11.97	12.29	11.92	12.02	1,762,846	+0.08(+0.67%)

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.