Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	10.87	11.09	10.86	11.07	810,350	+0.28(+2.57%)
Jul 30, 2018	10.85	10.90	10.79	10.79	486,241	-0.02(-0.17%)
Jul 27, 2018	11.03	11.04	10.81	10.81	425,893	-0.21(-1.87%)
Jul 26, 2018	11.04	11.18	10.98	11.02	805,638	+0.02(+0.16%)
Jul 25, 2018	10.83	11.00	10.78	11.00	610,547	+0.15(+1.40%)
Jul 24, 2018	10.93	10.97	10.79	10.85	1,325,667	-0.01(-0.08%)
Jul 23, 2018	10.87	10.88	10.78	10.86	540,636	-0.08(-0.74%)
Jul 20, 2018	10.88	11.00	10.83	10.94	590,160	+0.05(+0.49%)
Jul 19, 2018	10.69	10.91	10.67	10.88	460,057	+0.19(+1.76%)
Jul 18, 2018	10.55	10.71	10.46	10.69	658,463	+0.14(+1.36%)
Jul 17, 2018	10.53	10.59	10.50	10.55	383,065	+0.00(+0.00%)
Jul 16, 2018	10.66	10.66	10.50	10.55	514,582	-0.11(-1.01%)
Jul 13, 2018	10.61	10.74	10.61	10.66	527,648	+0.05(+0.51%)
Jul 12, 2018	10.66	10.66	10.50	10.61	907,390	+0.03(+0.25%)
Jul 11, 2018	10.70	10.76	10.56	10.58	1,028,061	-0.22(-2.07%)
Jul 10, 2018	10.92	10.93	10.75	10.80	430,064	-0.09(-0.82%)
Jul 09, 2018	10.82	10.92	10.80	10.89	387,324	+0.13(+1.17%)
Jul 06, 2018	10.67	10.80	10.63	10.77	560,801	+0.11(+1.01%)
Jul 05, 2018	10.62	10.67	10.43	10.66	1,034,543	+0.09(+0.85%)
Jul 03, 2018		10.57	10.57	10.57	0	+0.02(+0.17%)
Jul 02, 2018	10.39	10.59	10.32	10.55	1,467,811	+0.04(+0.43%)
Jun 29, 2018	10.44	10.58	10.43	10.51	973,283	+0.09(+0.86%)
Jun 28, 2018	10.44	10.48	10.32	10.42	705,624	-0.04(-0.34%)
Jun 27, 2018	10.51	10.58	10.43	10.45	711,484	-0.05(-0.51%)
Jun 26, 2018	10.38	10.52	10.34	10.51	639,656	+0.17(+1.65%)
Jun 25, 2018	10.32	10.39	10.17	10.34	1,130,839	-0.02(-0.17%)
Jun 22, 2018	10.44	10.50	10.28	10.35	1,550,973	+0.02(+0.17%)
Jun 21, 2018	10.59	10.60	10.33	10.34	839,935	-0.27(-2.54%)
Jun 20, 2018	10.69	10.71	10.58	10.61	665,390	-0.05(-0.50%)
Jun 19, 2018	10.63	10.68	10.48	10.66	733,262	-0.06(-0.59%)
Jun 18, 2018	10.61	10.72	10.54	10.72	740,582	+0.09(+0.84%)
Jun 15, 2018		10.63	10.45	10.63	2,100,195	-0.04(-0.42%)
Jun 14, 2018	10.76	10.77	10.61	10.68	560,103	-0.04(-0.42%)
Jun 13, 2018	10.80	10.82	10.68	10.72	674,689	-0.06(-0.58%)
Jun 12, 2018	10.90	10.90	10.76	10.78	817,612	-0.10(-0.91%)
Jun 11, 2018	10.84	10.91	10.77	10.88	809,872	+0.06(+0.58%)
Jun 08, 2018	10.81	10.87	10.78	10.82	468,191	-0.04(-0.41%)
Jun 07, 2018	10.83	10.88	10.78	10.87	747,308	+0.04(+0.41%)
Jun 06, 2018			10.67	10.82	746,463	-0.01(-0.08%)
Jun 05, 2018	10.74	10.84	10.69	10.83	649,761	+0.08(+0.75%)
Jun 04, 2018	10.87	10.94	10.69	10.75	559,979	-0.11(-0.99%)
Jun 01, 2018	10.75	10.91	10.74	10.86	1,179,108	+0.18(+1.68%)
May 31, 2018	10.69	10.74	10.60	10.68	916,487	-0.09(-0.83%)
May 30, 2018	10.61	10.85	10.60	10.77	874,062	+0.21(+1.95%)
May 29, 2018	10.44	10.66	10.44	10.56	1,028,898	+0.05(+0.51%)
May 25, 2018		10.51	10.51	10.51	0	-0.03(-0.26%)
May 24, 2018	10.52	10.57	10.45	10.53	416,475	+0.01(+0.09%)
May 23, 2018	10.52	10.56	10.42	10.52	738,408	-0.03(-0.25%)
May 22, 2018	10.76	10.79	10.54	10.55	977,855	-0.19(-1.75%)
May 21, 2018	10.66	10.75	10.64	10.74	849,011	+0.16(+1.53%)
May 18, 2018	10.66	10.66	10.52	10.58	1,445,563	-0.08(-0.76%)
May 17, 2018	10.59	10.70	10.58	10.66	822,111	+0.10(+0.93%)
May 16, 2018	10.52	10.64	10.50	10.56	917,897	+0.07(+0.68%)
May 15, 2018	10.52	10.52	10.37	10.49	1,441,087	-0.05(-0.51%)
May 14, 2018	10.61	10.62	10.48	10.54	994,475	-0.02(-0.17%)
May 11, 2018	10.47	10.64	10.41	10.56	1,339,155	+0.09(+0.86%)
May 10, 2018	10.44	10.52	10.43	10.47	1,303,741	+0.07(+0.69%)
May 09, 2018	10.10	10.41	10.04	10.40	1,878,353	+0.35(+3.48%)
May 08, 2018	9.692	10.21	9.630	10.05	4,130,958	+1.07(+11.93%)
May 07, 2018	8.746	8.996	8.732	8.978	1,459,110	+0.27(+3.07%)
May 04, 2018	8.621	8.764	8.586	8.711	874,404	+0.05(+0.62%)
May 03, 2018	8.720	8.746	8.559	8.657	626,330	-0.09(-1.02%)
May 02, 2018	8.773	8.889	8.729	8.746	957,221	-0.04(-0.41%)

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.