Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	10.25	10.38	10.24	10.34	111,741	+0.07(+0.69%)
Jan 30, 2018	10.51	10.51	10.22	10.27	284,748	-0.31(-2.93%)
Jan 29, 2018	10.66	10.66	10.53	10.58	89,121	-0.06(-0.52%)
Jan 26, 2018	10.59	10.69	10.55	10.64	57,524	+0.08(+0.79%)
Jan 25, 2018	10.62	10.62	10.51	10.55	74,531	-0.04(-0.35%)
Jan 24, 2018	10.58	10.65	10.55	10.59	52,376	+0.07(+0.62%)
Jan 23, 2018	10.52	10.55	10.50	10.53	56,097	+0.05(+0.48%)
Jan 22, 2018	10.42	10.49	10.37	10.48	52,202	+0.09(+0.89%)
Jan 19, 2018	10.39	10.41	10.35	10.38	38,133	+0.03(+0.31%)
Jan 18, 2018	10.34	10.39	10.31	10.35	125,829	-0.04(-0.40%)
Jan 17, 2018	10.51	10.55	10.31	10.39	177,973	-0.08(-0.75%)
Jan 16, 2018	10.61	10.61	10.47	10.47	76,859	-0.10(-0.92%)
Jan 12, 2018		10.57	10.57	10.57	0	-0.06(-0.61%)
Jan 11, 2018	10.53	10.71	10.49	10.63	116,643	+0.16(+1.49%)
Jan 10, 2018		10.48		10.48	114,818	+0.10(+0.97%)
Jan 09, 2018	10.27	10.38	10.27	10.38	101,604	+0.10(+0.98%)
Jan 08, 2018	10.23	10.28	10.20	10.28	95,624	+0.07(+0.67%)
Jan 05, 2018	10.17	10.22	10.17	10.21	76,607	+0.00(+0.05%)
Jan 04, 2018	10.20	10.24	10.15	10.20	73,456	+0.03(+0.27%)
Jan 03, 2018	10.12	10.17	10.05	10.17	99,267	+0.06(+0.63%)
Jan 02, 2018	10.03	10.11	9.978	10.11	64,428	+0.10(+1.01%)
Dec 29, 2017		10.01	10.01	10.01	0	+0.08(+0.83%)
Dec 28, 2017	9.950	9.950	9.914	9.927	67,271	+0.01(+0.14%)
Dec 27, 2017	9.973	10.05	9.900	9.914	86,405	-0.04(-0.37%)
Dec 26, 2017	10.01	10.10	9.918	9.950	137,566	-0.10(-0.96%)
Dec 22, 2017	10.04	10.17	10.01	10.05	146,247	-0.05(-0.45%)
Dec 21, 2017	10.11	10.17	10.08	10.09	57,306	+0.03(+0.32%)
Dec 20, 2017	10.15	10.22	10.05	10.06	154,656	-0.04(-0.36%)
Dec 19, 2017	10.11	10.17	10.09	10.10	97,779	-0.01(-0.09%)
Dec 18, 2017	10.08	10.12	10.00	10.11	135,000	+0.11(+1.10%)
Dec 15, 2017	10.01	10.01	9.959	9.996	52,283	+0.05(+0.51%)
Dec 14, 2017	10.03	10.04	9.946	9.946	56,396	-0.05(-0.50%)
Dec 13, 2017	9.959	10.02	9.946	9.996	94,454	-0.00(-0.05%)
Dec 12, 2017	10.11	10.11	9.978	10.00	87,263	-0.09(-0.86%)
Dec 11, 2017	9.918	10.09	9.918	10.09	122,962	+0.17(+1.76%)
Dec 08, 2017	10.17	10.18	9.914	9.914	129,774	-0.16(-1.61%)
Dec 07, 2017	10.12	10.13	9.989	10.08	65,001	+0.02(+0.23%)
Dec 06, 2017	9.934	10.10	9.912	10.05	107,290	+0.14(+1.42%)
Dec 05, 2017	9.939	9.957	9.889	9.912	166,784	-0.03(-0.32%)
Dec 04, 2017	10.02	10.02	9.939	9.943	123,472	-0.10(-0.95%)
Dec 01, 2017	10.14	10.14	9.993	10.04	75,654	-0.10(-0.99%)
Nov 30, 2017	10.04	10.14	9.921	10.14	215,461	+0.14(+1.36%)
Nov 29, 2017	10.12	10.12	9.984	10.00	117,165	-0.13(-1.30%)
Nov 28, 2017	10.05	10.13	10.01	10.13	88,260	+0.10(+1.04%)
Nov 27, 2017	10.12	10.12	9.975	10.03	42,719	-0.07(-0.68%)
Nov 24, 2017	10.05	10.14	10.04	10.10	53,257	+0.10(+1.05%)
Nov 22, 2017	9.903	10.06	9.884	9.993	63,319	+0.10(+1.06%)
Nov 21, 2017	9.893	9.930	9.880	9.889	72,491	-0.00(-0.05%)
Nov 20, 2017	9.893	9.964	9.825	9.893	117,152	+0.00(+0.05%)
Nov 17, 2017	10.00	10.05	9.857	9.889	93,611	-0.07(-0.73%)
Nov 16, 2017	9.953	10.35	9.916	9.962	109,097	+0.08(+0.78%)
Nov 15, 2017	9.921	9.980	9.839	9.884	114,028	-0.10(-1.00%)
Nov 14, 2017	9.953	9.989	9.825	9.984	68,670	-0.00(-0.05%)
Nov 13, 2017	9.993	10.09	9.917	9.989	74,573	-0.00(-0.05%)
Nov 10, 2017	10.01	10.08	9.953	9.993	63,455	-0.04(-0.42%)
Nov 09, 2017	10.08	10.10	9.864	10.04	71,653	-0.01(-0.13%)
Nov 08, 2017	10.18	10.19	10.02	10.05	71,679	-0.07(-0.71%)
Nov 07, 2017	10.06	10.12	10.000	10.12	89,938	+0.05(+0.49%)
Nov 06, 2017	10.07	10.07	10.03	10.07	78,420	+0.01(+0.09%)
Nov 03, 2017	10.03	10.11	10.03	10.06	87,152	+0.02(+0.18%)
Nov 02, 2017	9.945	10.08	9.900	10.04	100,644	+0.09(+0.91%)

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.