Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	9.790	9.958	9.700	9.850	22,945	+0.05(+0.51%)
Jul 30, 2018	9.960	10.23	9.800	9.800	45,748	-0.07(-0.67%)
Jul 27, 2018	9.840	9.939	9.634	9.866	24,600	+0.09(+0.88%)
Jul 26, 2018	9.950	9.950	9.746	9.780	10,656	-0.12(-1.21%)
Jul 25, 2018	9.724	9.950	9.720	9.900	29,798	+0.14(+1.43%)
Jul 24, 2018	9.644	9.790	9.590	9.760	36,092	+0.14(+1.46%)
Jul 23, 2018	9.773	9.858	9.580	9.620	38,767	-0.12(-1.23%)
Jul 20, 2018	9.889	9.894	9.670	9.740	11,349	-0.05(-0.51%)
Jul 19, 2018	9.790	9.800	9.750	9.790	12,034	-0.03(-0.31%)
Jul 18, 2018	9.610	9.840	9.610	9.820	43,318	+0.07(+0.72%)
Jul 17, 2018	9.740	9.800	9.700	9.750	11,813	-0.05(-0.51%)
Jul 16, 2018	9.800	9.900	9.740	9.800	17,326	-0.04(-0.41%)
Jul 13, 2018		9.880	9.817	9.841	17,768	+0.02(+0.24%)
Jul 12, 2018		9.819	9.750	9.817	23,572	+0.07(+0.69%)
Jul 11, 2018	9.897	9.970	9.750	9.750	11,023	-0.15(-1.47%)
Jul 10, 2018	9.983	10.00	9.770	9.896	16,158	-0.03(-0.31%)
Jul 09, 2018	9.470	9.960	9.470	9.926	28,688	+0.33(+3.40%)
Jul 06, 2018	9.550	9.663	9.490	9.600	20,004	+0.02(+0.21%)
Jul 05, 2018	9.550	9.700	9.505	9.580	49,123	-0.20(-2.04%)
Jul 03, 2018		9.780	9.780	9.780	0	-0.23(-2.28%)
Jul 02, 2018	10.49	10.49	9.920	10.01	21,579	+0.15(+1.50%)
Jun 29, 2018	9.900	9.928	9.760	9.860	28,961	+0.04(+0.41%)
Jun 28, 2018	9.840	9.925	9.800	9.820	29,495	-0.06(-0.61%)
Jun 27, 2018	9.950	10.03	9.870	9.880	30,964	-0.07(-0.70%)
Jun 26, 2018	10.03	10.06	9.920	9.950	50,564	-0.04(-0.40%)
Jun 25, 2018	10.05	10.15	9.951	9.990	112,263	-0.01(-0.07%)
Jun 22, 2018	9.636	10.05	9.636	9.997	25,779	+0.02(+0.17%)
Jun 21, 2018	9.950	10.01	9.933	9.980	17,216	+0.03(+0.33%)
Jun 20, 2018	9.470	9.990	9.470	9.947	43,822	+0.27(+2.76%)
Jun 19, 2018	9.810	9.810	9.560	9.680	40,938	-0.13(-1.31%)
Jun 18, 2018	10.00	10.08	9.800	9.809	48,838	-0.19(-1.91%)
Jun 15, 2018		10.24	10.00	10.00	24,947	-0.24(-2.34%)
Jun 14, 2018	10.40	10.40	10.21	10.24	15,433	-0.12(-1.16%)
Jun 13, 2018	10.49	10.49	10.30	10.36	19,621	-0.13(-1.26%)
Jun 12, 2018	10.49	10.52	10.36	10.49	10,825	+0.12(+1.18%)
Jun 11, 2018	10.26	10.52	10.26	10.37	48,178	+0.22(+2.15%)
Jun 08, 2018	10.22	10.35	10.14	10.15	10,184	-0.15(-1.44%)
Jun 07, 2018	10.43	10.46	10.11	10.30	36,037	-0.15(-1.40%)
Jun 06, 2018	10.30	10.67	10.30	10.45	10,804	+0.16(+1.52%)
Jun 05, 2018	10.42	10.43	10.22	10.29	41,725	-0.14(-1.34%)
Jun 04, 2018	10.68	10.71	10.43	10.43	26,958	-0.22(-2.06%)
Jun 01, 2018	11.01	11.01	10.46	10.65	36,873	+0.14(+1.33%)
May 31, 2018	10.55	10.78	10.32	10.51	33,981	-0.19(-1.78%)
May 30, 2018	10.69	10.82	10.64	10.70	20,005	+0.00(+0.00%)
May 29, 2018	10.72	10.81	10.64	10.70	36,890	-0.02(-0.19%)
May 25, 2018		10.72	10.72	10.72	0	+0.05(+0.45%)
May 24, 2018	10.55	10.74	10.49	10.67	20,215	+0.12(+1.15%)
May 23, 2018	10.54	10.57	10.41	10.55	28,119	+0.05(+0.48%)
May 22, 2018	10.23	10.62	10.15	10.50	34,846	+0.37(+3.65%)
May 21, 2018	10.00	10.35	10.00	10.13	25,096	+0.03(+0.30%)
May 18, 2018	10.18	10.42	9.990	10.10	55,264	-0.17(-1.66%)
May 17, 2018	10.55	10.67	10.25	10.27	35,603	-0.44(-4.11%)
May 16, 2018	11.20	11.20	10.65	10.71	21,211	-0.15(-1.38%)
May 15, 2018	10.78	10.95	10.78	10.86	23,437	-0.00(-0.03%)
May 14, 2018	11.00	11.14	10.86	10.86	25,030	-0.27(-2.40%)
May 11, 2018	10.64	11.13	10.64	11.13	20,744	+0.03(+0.27%)
May 10, 2018	10.98	11.10	10.74	11.10	44,844	+0.10(+0.91%)
May 09, 2018	11.19	11.19	10.89	11.00	10,693	+0.04(+0.38%)
May 08, 2018	11.15	11.27	10.92	10.96	14,366	-0.11(-1.01%)
May 07, 2018	11.22	11.45	11.07	11.07	20,359	-0.13(-1.18%)
May 04, 2018	11.08	11.21	10.96	11.20	18,649	+0.13(+1.13%)
May 03, 2018	11.18	11.18	10.92	11.08	10,792	+0.12(+1.13%)
May 02, 2018	11.14	11.14	10.74	10.95	19,283	+0.03(+0.26%)

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.