Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	10.69	10.84	10.61	10.61	392,595	-0.21(-1.90%)
Jan 30, 2018	10.99	10.99	10.61	10.81	646,636	-0.23(-2.10%)
Jan 29, 2018	11.33	11.38	10.99	11.05	482,386	-0.36(-3.16%)
Jan 26, 2018	11.41	11.52	11.36	11.41	324,114	-0.13(-1.12%)
Jan 25, 2018	11.59	11.59	11.43	11.54	490,600	+0.00(+0.00%)
Jan 24, 2018	11.79	11.79	11.28	11.54	563,535	+0.05(+0.45%)
Jan 23, 2018	11.56	11.77	11.30	11.48	751,196	-0.28(-2.41%)
Jan 22, 2018	11.59	12.36	10.97	11.77	6,840,667	+0.72(+6.53%)
Jan 19, 2018	11.51	11.59	10.89	11.05	1,341,517	-0.77(-6.54%)
Jan 18, 2018	12.64	12.75	11.48	11.82	1,942,930	-1.14(-8.82%)
Jan 17, 2018	13.50	13.50	12.77	12.96	5,171,690	-0.42(-3.12%)
Jan 16, 2018	13.23	13.72	13.06	13.38	2,119,994	+0.54(+4.21%)
Jan 12, 2018		12.84	12.84	12.84	0	+0.49(+3.98%)
Jan 11, 2018	11.98	12.27	11.78	12.35	1,312,494	+0.64(+5.45%)
Jan 10, 2018	11.78	11.96	11.64	11.71	1,101,837	+0.02(+0.21%)
Jan 09, 2018	11.15	11.69	11.02	11.69	1,855,368	+0.96(+8.92%)
Jan 08, 2018	10.65	10.85	10.51	10.73	701,459	+0.22(+2.10%)
Jan 05, 2018	10.58	10.63	10.48	10.51	356,157	-0.05(-0.47%)
Jan 04, 2018	10.63	10.65	10.46	10.56	373,369	+0.07(+0.70%)
Jan 03, 2018	10.48	10.73	10.46	10.48	522,979	+0.07(+0.71%)
Jan 02, 2018	9.992	10.43	9.955	10.41	653,983	+0.54(+5.47%)
Dec 29, 2017		9.869	9.869	9.869	0	-0.20(-1.95%)
Dec 28, 2017	10.02	10.11	9.992	10.07	266,127	+0.05(+0.49%)
Dec 27, 2017	10.04	10.18	9.967	10.02	306,958	-0.12(-1.21%)
Dec 26, 2017	9.893	10.19	9.893	10.14	225,350	+0.22(+2.23%)
Dec 22, 2017	10.02	10.14	9.918	9.918	313,818	-0.12(-1.22%)
Dec 21, 2017	9.943	10.08	9.869	10.04	338,464	+0.12(+1.24%)
Dec 20, 2017	9.795	9.955	9.574	9.918	402,724	+0.10(+1.00%)
Dec 19, 2017	9.918	9.918	9.795	9.820	355,521	-0.02(-0.25%)
Dec 18, 2017	9.869	9.975	9.820	9.844	290,985	+0.02(+0.25%)
Dec 15, 2017	9.869	9.967	9.820	9.820	281,257	-0.12(-1.23%)
Dec 14, 2017	9.844	9.943	9.844	9.943	241,521	+0.07(+0.75%)
Dec 13, 2017	9.820	10.02	9.795	9.869	201,400	+0.05(+0.50%)
Dec 12, 2017	9.943	9.943	9.771	9.820	324,792	-0.12(-1.23%)
Dec 11, 2017	10.07	10.12	9.872	9.943	226,470	-0.12(-1.22%)
Dec 08, 2017	10.07	10.21	9.992	10.07	200,916	-0.02(-0.24%)
Dec 07, 2017	9.943	10.14	9.869	10.09	236,409	+0.12(+1.23%)
Dec 06, 2017	10.04	10.09	9.943	9.967	125,116	-0.17(-1.70%)
Dec 05, 2017	10.14	10.31	10.11	10.14	212,376	-0.07(-0.72%)
Dec 04, 2017	10.14	10.27	10.14	10.21	212,665	+0.07(+0.73%)
Dec 01, 2017	10.07	10.31	10.07	10.14	279,386	+0.10(+0.98%)
Nov 30, 2017	9.869	10.09	9.869	10.04	281,237	+0.20(+2.00%)
Nov 29, 2017	9.844	9.943	9.623	9.844	274,035	-0.10(-0.99%)
Nov 28, 2017	9.893	10.03	9.820	9.943	188,082	+0.02(+0.25%)
Nov 27, 2017	9.844	9.992	9.692	9.918	327,234	+0.07(+0.75%)
Nov 24, 2017	9.820	9.844	9.682	9.844	117,692	+0.05(+0.50%)
Nov 22, 2017	9.574	9.795	9.574	9.795	219,560	+0.20(+2.05%)
Nov 21, 2017	9.648	9.697	9.526	9.599	202,604	-0.10(-1.01%)
Nov 20, 2017	9.673	9.697	9.475	9.697	229,220	-0.05(-0.50%)
Nov 17, 2017	9.795	9.820	9.673	9.746	159,159	-0.02(-0.25%)
Nov 16, 2017	9.697	9.771	9.623	9.771	199,378	+0.15(+1.53%)
Nov 15, 2017	9.771	9.844	9.452	9.623	295,785	-0.20(-2.00%)
Nov 14, 2017	9.574	9.820	9.550	9.820	183,315	+0.15(+1.52%)
Nov 13, 2017	9.525	9.697	9.476	9.673	220,338	+0.12(+1.29%)
Nov 10, 2017	9.550	9.648	9.378	9.550	350,405	-0.05(-0.51%)
Nov 09, 2017	9.476	9.673	9.476	9.599	175,993	+0.05(+0.51%)
Nov 08, 2017	9.501	9.648	9.427	9.550	220,344	+0.05(+0.52%)
Nov 07, 2017	9.452	9.697	9.427	9.501	232,254	+0.00(+0.00%)
Nov 06, 2017	9.427	9.561	9.378	9.501	270,988	+0.12(+1.31%)
Nov 03, 2017	9.476	9.476	9.371	9.378	146,082	-0.07(-0.78%)
Nov 02, 2017	9.525	9.525	9.378	9.452	180,483	+0.05(+0.52%)

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.