Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.120	9.440	8.481	8.880	14,074	-0.32(-3.48%)
May 30, 2018	9.920	9.920	9.121	9.200	17,846	-0.64(-6.50%)
May 29, 2018	9.440	10.00	9.120	9.840	32,675	+0.56(+6.03%)
May 25, 2018		9.280	9.280	9.280	0	+0.40(+4.50%)
May 24, 2018	8.160	11.44	8.160	8.880	256,329	+1.35(+17.97%)
May 23, 2018	7.600	7.600	7.236	7.527	6,452	+0.17(+2.27%)
May 22, 2018	7.360	7.520	7.281	7.360	8,818	+0.00(+0.00%)
May 21, 2018	7.840	7.840	7.040	7.360	5,455	-0.32(-4.17%)
May 18, 2018	7.680	7.680	7.360	7.680	4,902	+0.18(+2.33%)
May 17, 2018	7.600	7.601	7.282	7.505	4,649	+0.22(+3.09%)
May 16, 2018	6.721	7.680	6.721	7.280	4,778	-0.24(-3.20%)
May 15, 2018	7.920	7.920	6.480	7.521	2,067	-0.40(-5.04%)
May 14, 2018	7.600	8.000	7.200	7.920	9,543	+0.32(+4.21%)
May 11, 2018	7.200	7.600	7.200	7.600	4,131	+0.48(+6.74%)
May 10, 2018	6.798	7.200	6.798	7.120	12,201	+0.40(+5.95%)
May 09, 2018	6.720	6.748	6.400	6.720	1,185	+0.16(+2.44%)
May 08, 2018	6.668	6.668	6.478	6.560	3,839	+0.08(+1.23%)
May 07, 2018	6.480	6.640	6.450	6.480	2,017	-0.24(-3.57%)
May 04, 2018	6.720	6.720	6.420	6.720	3,700	+0.19(+2.94%)
May 03, 2018	6.400	6.560	6.352	6.528	2,432	-0.15(-2.21%)
May 02, 2018	6.416	6.675	6.400	6.675	1,561	+0.20(+3.01%)
May 01, 2018	6.800	7.000	6.342	6.480	1,528	-0.08(-1.22%)
Apr 30, 2018	6.800	7.000	6.256	6.560	589	-0.24(-3.53%)
Apr 27, 2018	6.720	6.800	6.720	6.800	497	+0.08(+1.19%)
Apr 26, 2018	6.560	6.722	6.560	6.720	2,810	-0.08(-1.18%)
Apr 25, 2018	6.640	6.800	6.562	6.800	1,455	-0.08(-1.16%)
Apr 24, 2018	6.640	6.940	6.640	6.880	1,016	+0.00(+0.00%)
Apr 23, 2018	6.880	6.914	6.800	6.880	1,329	-0.08(-1.15%)
Apr 20, 2018	6.800	7.006	6.639	6.960	1,121	-0.08(-1.14%)
Apr 19, 2018	6.560	7.040	6.560	7.040	181	+0.40(+6.02%)
Apr 18, 2018	6.640	6.936	6.640	6.640	1,705	+0.08(+1.22%)
Apr 17, 2018	6.400	6.696	6.400	6.560	1,125	-0.06(-0.97%)
Apr 16, 2018	6.640	6.640	6.515	6.624	346	-0.01(-0.12%)
Apr 13, 2018	6.400	6.640	6.400	6.632	2,936	-0.09(-1.31%)
Apr 12, 2018	6.400	6.720	6.400	6.720	312	+0.24(+3.70%)
Apr 11, 2018	6.400	6.480	6.400	6.480	678	-0.08(-1.22%)
Apr 10, 2018	6.704	6.704	6.400	6.560	1,739	+0.08(+1.23%)
Apr 09, 2018	6.560	6.743	6.480	6.480	1,307	-0.04(-0.60%)
Apr 06, 2018	6.640	6.658	6.480	6.519	622	+0.04(+0.60%)
Apr 05, 2018	6.320	6.776	6.320	6.480	3,421	+0.00(+0.00%)
Apr 04, 2018	6.690	6.720	6.000	6.480	4,485	+0.08(+1.25%)
Apr 03, 2018	6.654	6.761	6.400	6.400	1,034	-0.24(-3.61%)
Apr 02, 2018	6.640	6.720	6.400	6.640	2,919	-0.02(-0.24%)
Mar 29, 2018		6.656	6.656	6.656	0	-0.22(-3.24%)
Mar 28, 2018	6.880	7.040	6.750	6.879	3,237	-0.10(-1.50%)
Mar 27, 2018	7.200	7.200	6.984	6.984	213	-0.04(-0.56%)
Mar 26, 2018	6.920	7.024	6.920	7.023	1,233	-0.02(-0.24%)
Mar 23, 2018	7.280	7.280	6.880	7.040	2,360	-0.16(-2.22%)
Mar 22, 2018	7.007	7.212	6.880	7.200	1,923	+0.24(+3.45%)
Mar 21, 2018	6.848	6.960	6.720	6.960	2,995	+0.08(+1.16%)
Mar 20, 2018	7.200	7.260	6.720	6.880	11,631	-0.32(-4.44%)
Mar 19, 2018	7.360	7.360	6.960	7.200	1,223	-0.08(-1.10%)
Mar 16, 2018	7.094	7.280	6.960	7.280	8,085	+0.19(+2.63%)
Mar 15, 2018	7.920	7.920	6.880	7.094	18,560	+0.37(+5.57%)
Mar 14, 2018	6.560	6.563	6.560	6.719	4,434	-0.00(-0.01%)
Mar 13, 2018	6.640	6.764	6.560	6.720	4,303	+0.08(+1.23%)
Mar 12, 2018	6.720	6.720	6.560	6.638	2,630	+0.08(+1.20%)
Mar 09, 2018	6.400	6.560	6.362	6.560	3,243	+0.16(+2.50%)
Mar 08, 2018	6.560	6.560	6.320	6.400	318	+0.15(+2.35%)
Mar 07, 2018	6.618	6.640	6.253	6.253	721	+0.01(+0.17%)
Mar 06, 2018	6.480	6.480	6.242	6.242	2,150	-0.16(-2.46%)
Mar 05, 2018	6.480	6.480	6.160	6.400	4,663	+0.08(+1.27%)
Mar 02, 2018	6.160	6.320	6.080	6.320	1,148	+0.16(+2.60%)

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.