Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	10.81	11.00	10.56	10.87	584,150	+0.13(+1.25%)
Jul 30, 2018	10.78	10.82	10.63	10.74	333,915	-0.07(-0.62%)
Jul 27, 2018	11.15	11.31	10.79	10.80	660,831	-0.29(-2.58%)
Jul 26, 2018	11.11	11.15	10.94	11.09	689,345	-0.06(-0.51%)
Jul 25, 2018	10.56	11.19	10.53	11.15	581,105	+0.66(+6.28%)
Jul 24, 2018	10.25	10.58	10.15	10.49	406,610	+0.36(+3.58%)
Jul 23, 2018	10.21	10.26	9.964	10.13	423,161	-0.18(-1.76%)
Jul 20, 2018	9.945	10.44	9.945	10.31	665,955	+0.32(+3.25%)
Jul 19, 2018	10.11	10.19	9.840	9.983	344,092	-0.27(-2.61%)
Jul 18, 2018	10.08	10.30	9.907	10.25	434,944	+0.12(+1.23%)
Jul 17, 2018	9.735	10.15	9.735	10.13	416,384	+0.34(+3.52%)
Jul 16, 2018	9.773	9.811	9.620	9.782	333,176	-0.02(-0.19%)
Jul 13, 2018	9.696	9.859	9.606	9.801	271,055	+0.05(+0.49%)
Jul 12, 2018	9.716	9.821	9.563	9.754	525,317	+0.11(+1.19%)
Jul 11, 2018	9.706	9.706	9.524	9.639	659,475	-0.16(-1.66%)
Jul 10, 2018	9.744	9.806	9.419	9.801	510,265	+0.03(+0.29%)
Jul 09, 2018	9.706	9.878	9.639	9.773	296,174	+0.11(+1.09%)
Jul 06, 2018	9.438	9.706	9.314	9.668	486,820	+0.29(+3.06%)
Jul 05, 2018	9.811	9.811	9.333	9.381	437,382	-0.34(-3.54%)
Jul 03, 2018		9.725	9.725	9.725	0	+0.44(+4.73%)
Jul 02, 2018	9.419	9.419	9.066	9.286	199,940	-0.16(-1.72%)
Jun 29, 2018	9.744	9.868	9.391	9.448	375,184	-0.21(-2.18%)
Jun 28, 2018	9.524	9.744	9.419	9.658	706,520	+0.15(+1.61%)
Jun 27, 2018	9.830	9.868	9.505	9.505	421,477	-0.35(-3.59%)
Jun 26, 2018	10.09	10.09	9.677	9.859	632,140	-0.17(-1.71%)
Jun 25, 2018	10.47	10.47	9.907	10.03	910,197	-0.43(-4.11%)
Jun 22, 2018	10.51	10.58	10.40	10.46	394,310	-0.04(-0.36%)
Jun 21, 2018	10.67	10.92	10.45	10.50	582,365	-0.20(-1.87%)
Jun 20, 2018	11.14	11.18	10.69	10.70	930,756	-0.27(-2.44%)
Jun 19, 2018	10.84	11.00	10.63	10.97	763,327	+0.10(+0.88%)
Jun 18, 2018	11.07	11.07	10.81	10.87	284,081	-0.23(-2.07%)
Jun 15, 2018		11.33	11.02	11.10	819,677	-0.23(-2.02%)
Jun 14, 2018	11.52	11.72	11.32	11.33	668,022	-0.20(-1.74%)
Jun 13, 2018	11.34	11.63	11.26	11.53	689,483	+0.21(+1.86%)
Jun 12, 2018	11.27	11.33	10.93	11.32	895,700	+0.06(+0.51%)
Jun 11, 2018	11.13	11.57	11.05	11.26	849,417	+0.12(+1.12%)
Jun 08, 2018	10.77	11.18	10.47	11.14	1,325,489	+0.46(+4.29%)
Jun 07, 2018	11.13	11.23	10.53	10.68	1,069,200	-0.53(-4.69%)
Jun 06, 2018			11.11	11.21	953,616	-0.28(-2.41%)
Jun 05, 2018	11.66	11.76	11.45	11.48	817,222	-0.16(-1.39%)
Jun 04, 2018	11.40	11.68	11.38	11.65	423,655	+0.37(+3.30%)
Jun 01, 2018	11.59	11.60	11.19	11.27	511,405	-0.19(-1.67%)
May 31, 2018	11.58	11.58	11.41	11.46	365,082	-0.08(-0.66%)
May 30, 2018	11.74	11.76	11.50	11.54	1,009,827	-0.19(-1.63%)
May 29, 2018	12.24	12.27	11.70	11.73	758,555	-0.63(-5.10%)
May 25, 2018		12.36	12.36	12.36	0	+0.26(+2.13%)
May 24, 2018	12.36	12.41	11.93	12.10	1,325,327	-0.36(-2.91%)
May 23, 2018	12.46	12.48	12.25	12.47	723,556	-0.07(-0.53%)
May 22, 2018	12.54	12.70	12.39	12.53	748,022	+0.08(+0.61%)
May 21, 2018	12.66	12.96	12.35	12.46	434,813	-0.08(-0.61%)
May 18, 2018	12.78	12.78	12.48	12.53	938,556	-0.28(-2.16%)
May 17, 2018	12.95	13.02	12.81	12.81	757,126	-0.20(-1.54%)
May 16, 2018	12.85	13.16	12.85	13.01	1,004,467	+0.16(+1.26%)
May 15, 2018	12.78	12.94	12.44	12.85	1,848,868	-0.25(-1.90%)
May 14, 2018	13.31	13.36	13.03	13.10	1,027,054	-0.26(-1.93%)
May 11, 2018	13.29	13.54	13.29	13.36	714,700	+0.06(+0.43%)
May 10, 2018	13.00	13.47	12.93	13.30	780,712	+0.37(+2.85%)
May 09, 2018	13.64	13.79	12.87	12.93	1,748,362	-0.53(-3.95%)
May 08, 2018	13.48	13.50	13.21	13.46	468,808	-0.06(-0.42%)
May 07, 2018	13.62	13.70	13.43	13.52	205,860	-0.07(-0.49%)
May 04, 2018	13.67	13.67	13.44	13.59	428,857	-0.09(-0.63%)
May 03, 2018	13.95	14.12	13.63	13.67	699,806	-0.24(-1.71%)
May 02, 2018	14.24	14.24	13.89	13.91	728,779	-0.29(-2.01%)

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.