Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.47	11.56	11.36	11.50	2,179,439	+0.20(+1.74%)
Jan 30, 2018	11.25	11.35	11.19	11.31	1,835,324	-0.01(-0.06%)
Jan 29, 2018	11.26	11.37	11.22	11.31	2,830,858	-0.14(-1.24%)
Jan 26, 2018	11.23	11.48	11.21	11.45	2,751,371	+0.07(+0.66%)
Jan 25, 2018	11.32	11.49	11.28	11.38	2,535,782	+0.13(+1.14%)
Jan 24, 2018	10.85	11.28	10.80	11.25	3,834,515	+0.75(+7.10%)
Jan 23, 2018	10.48	10.56	10.46	10.50	1,296,687	-0.16(-1.46%)
Jan 22, 2018	10.51	10.67	10.49	10.66	1,487,260	+0.18(+1.68%)
Jan 19, 2018	10.51	10.54	10.43	10.48	1,846,415	-0.24(-2.28%)
Jan 18, 2018	10.71	10.80	10.67	10.73	2,035,073	+0.01(+0.06%)
Jan 17, 2018	10.61	10.77	10.60	10.72	2,324,730	+0.13(+1.22%)
Jan 16, 2018	10.52	10.63	10.51	10.59	1,519,318	-0.07(-0.64%)
Jan 12, 2018		10.66	10.66	10.66	0	+0.26(+2.48%)
Jan 11, 2018	10.36	10.43	10.34	10.40	2,351,861	+0.09(+0.92%)
Jan 10, 2018	10.49	10.51	10.31	10.31	2,037,413	-0.22(-2.06%)
Jan 09, 2018	10.48	10.63	10.47	10.53	1,631,387	+0.06(+0.58%)
Jan 08, 2018	10.42	10.49	10.36	10.46	1,149,880	+0.01(+0.07%)
Jan 05, 2018	10.42	10.55	10.40	10.46	1,218,976	+0.07(+0.72%)
Jan 04, 2018	10.29	10.47	10.29	10.38	1,520,194	+0.18(+1.80%)
Jan 03, 2018	10.21	10.24	10.13	10.20	1,403,282	-0.09(-0.92%)
Jan 02, 2018	10.15	10.30	10.15	10.29	1,915,886	+0.24(+2.36%)
Dec 29, 2017		10.06	10.06	10.06	0	+0.01(+0.14%)
Dec 28, 2017	10.10	10.10	10.00	10.04	1,131,780	+0.01(+0.07%)
Dec 27, 2017	10.15	10.18	10.04	10.04	861,877	-0.07(-0.69%)
Dec 26, 2017	10.08	10.18	10.08	10.11	737,976	+0.13(+1.34%)
Dec 22, 2017	9.999	10.05	9.912	9.973	3,150,082	-0.11(-1.06%)
Dec 21, 2017	10.11	10.20	10.04	10.08	2,619,911	-0.17(-1.63%)
Dec 20, 2017	10.30	10.30	10.18	10.25	1,771,301	-0.01(-0.13%)
Dec 19, 2017	10.26	10.28	10.13	10.26	2,043,857	-0.03(-0.26%)
Dec 18, 2017	10.25	10.42	10.22	10.29	1,463,530	+0.07(+0.65%)
Dec 15, 2017	10.25	10.32	10.21	10.22	2,089,007	+0.03(+0.33%)
Dec 14, 2017	10.08	10.23	10.08	10.19	1,780,981	-0.09(-0.84%)
Dec 13, 2017	10.31	10.37	10.21	10.27	2,999,937	-0.01(-0.13%)
Dec 12, 2017	9.899	10.35	9.892	10.29	3,444,178	+0.24(+2.39%)
Dec 11, 2017	10.13	10.15	9.993	10.05	2,016,026	-0.08(-0.79%)
Dec 08, 2017	10.17	10.19	10.08	10.13	3,282,869	-0.03(-0.33%)
Dec 07, 2017	9.812	10.23	9.786	10.16	1,456,908	-0.06(-0.59%)
Dec 06, 2017	10.13	10.28	10.09	10.22	2,292,703	+0.20(+2.00%)
Dec 05, 2017	10.06	10.11	9.926	10.02	1,637,862	+0.03(+0.27%)
Dec 04, 2017	9.986	10.09	9.973	9.993	1,286,027	+0.08(+0.81%)
Dec 01, 2017	9.752	9.953	9.745	9.912	2,101,973	+0.19(+1.92%)
Nov 30, 2017	9.786	9.869	9.652	9.725	2,726,655	-0.15(-1.49%)
Nov 29, 2017	10.06	10.06	9.866	9.872	3,450,822	-0.29(-2.89%)
Nov 28, 2017	10.14	10.26	10.11	10.17	2,189,454	+0.03(+0.33%)
Nov 27, 2017	10.05	10.21	10.02	10.13	1,496,020	-0.01(-0.07%)
Nov 24, 2017	10.06	10.18	10.06	10.14	894,887	-0.04(-0.39%)
Nov 22, 2017	10.12	10.21	10.09	10.18	1,925,298	+0.02(+0.20%)
Nov 21, 2017	10.17	10.24	10.13	10.16	1,472,234	-0.06(-0.59%)
Nov 20, 2017	10.08	10.23	10.06	10.22	1,055,116	+0.13(+1.26%)
Nov 17, 2017	9.973	10.13	9.966	10.09	1,748,557	+0.17(+1.68%)
Nov 16, 2017	9.959	9.986	9.849	9.926	1,416,882	+0.12(+1.23%)
Nov 15, 2017	9.772	9.819	9.699	9.806	923,359	+0.02(+0.20%)
Nov 14, 2017	9.932	9.939	9.752	9.786	2,014,029	-0.14(-1.41%)
Nov 13, 2017	9.919	10.01	9.869	9.926	1,748,820	-0.05(-0.47%)
Nov 10, 2017	10.02	10.07	9.929	9.973	2,499,554	-0.14(-1.39%)
Nov 09, 2017	10.13	10.16	10.05	10.11	2,749,847	-0.07(-0.72%)
Nov 08, 2017	10.20	10.23	10.04	10.19	2,398,767	+0.20(+2.01%)
Nov 07, 2017	10.15	10.17	9.919	9.986	1,279,440	-0.20(-1.97%)
Nov 06, 2017	10.03	10.20	9.993	10.19	1,563,110	+0.26(+2.62%)
Nov 03, 2017	10.24	10.28	9.886	9.926	2,323,897	-0.32(-3.13%)
Nov 02, 2017	10.30	10.37	10.16	10.25	1,876,690	-0.05(-0.45%)

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.