Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.15	11.20	11.00	11.10	141,298	-0.15(-1.33%)
May 30, 2018	11.25	11.50	11.05	11.25	381,900	+0.05(+0.45%)
May 29, 2018	11.30	11.55	11.05	11.20	640,507	+0.10(+0.90%)
May 25, 2018		11.10	11.10	11.10	0	+0.15(+1.37%)
May 24, 2018	11.10	11.10	10.80	10.95	406,863	-0.05(-0.45%)
May 23, 2018	11.10	11.20	10.95	11.00	370,218	-0.25(-2.22%)
May 22, 2018	11.20	11.50	11.20	11.25	336,712	+0.15(+1.35%)
May 21, 2018	10.95	11.15	10.85	11.10	502,293	+0.25(+2.30%)
May 18, 2018	10.75	10.90	10.75	10.85	186,221	+0.00(+0.00%)
May 17, 2018	11.00	11.00	10.75	10.85	219,927	+0.05(+0.46%)
May 16, 2018	10.65	10.88	10.55	10.80	320,501	+0.10(+0.93%)
May 15, 2018	11.00	11.40	10.60	10.70	234,703	-0.10(-0.93%)
May 14, 2018	10.90	11.15	10.75	10.80	342,347	-0.05(-0.46%)
May 11, 2018	10.65	10.90	10.45	10.85	228,986	+0.15(+1.40%)
May 10, 2018	10.70	10.70	10.55	10.70	307,066	+0.10(+0.94%)
May 09, 2018	10.50	10.75	10.45	10.60	198,804	+0.10(+0.95%)
May 08, 2018	10.65	10.70	10.40	10.50	233,939	-0.20(-1.87%)
May 07, 2018	10.75	10.90	10.55	10.70	311,459	+0.00(+0.00%)
May 04, 2018	10.65	11.00	10.60	10.70	435,808	+0.20(+1.90%)
May 03, 2018	10.60	10.60	10.35	10.50	419,649	-0.05(-0.47%)
May 02, 2018	10.85	10.95	10.47	10.55	346,525	-0.35(-3.21%)
May 01, 2018	10.10	11.05	9.849	10.90	1,761,724	+1.55(+16.58%)
Apr 30, 2018	9.400	9.600	9.300	9.350	718,189	+0.00(+0.00%)
Apr 27, 2018	9.350	9.413	9.050	9.350	442,244	+0.15(+1.63%)
Apr 26, 2018	9.050	9.400	9.000	9.200	442,131	+0.20(+2.22%)
Apr 25, 2018	9.100	9.100	8.850	9.000	431,313	+0.00(+0.00%)
Apr 24, 2018	9.300	9.375	8.900	9.000	434,864	-0.25(-2.70%)
Apr 23, 2018	9.450	9.450	9.200	9.250	179,286	-0.15(-1.60%)
Apr 20, 2018	9.450	9.600	9.300	9.400	357,761	-0.15(-1.57%)
Apr 19, 2018	9.800	9.900	9.400	9.550	344,141	-0.20(-2.05%)
Apr 18, 2018	9.800	9.850	9.600	9.750	415,576	-0.05(-0.51%)
Apr 17, 2018	9.550	9.850	9.500	9.800	269,041	+0.30(+3.16%)
Apr 16, 2018	9.650	9.650	9.350	9.500	119,294	-0.25(-2.56%)
Apr 13, 2018	9.900	9.950	9.350	9.750	311,108	-0.15(-1.52%)
Apr 12, 2018	9.650	9.975	9.600	9.900	180,007	+0.30(+3.13%)
Apr 11, 2018	9.550	9.600	9.400	9.600	147,152	+0.05(+0.52%)
Apr 10, 2018	9.300	9.550	9.250	9.550	141,906	+0.30(+3.24%)
Apr 09, 2018	9.200	9.350	9.075	9.250	161,067	+0.15(+1.65%)
Apr 06, 2018	9.200	9.375	9.050	9.100	180,181	-0.15(-1.62%)
Apr 05, 2018	9.350	9.500	9.200	9.250	165,668	-0.05(-0.54%)
Apr 04, 2018	9.250	9.500	9.100	9.300	223,945	+0.00(+0.00%)
Apr 03, 2018	9.500	9.600	9.150	9.300	214,811	-0.15(-1.59%)
Apr 02, 2018	9.500	9.650	9.250	9.450	338,257	-0.15(-1.56%)
Mar 29, 2018		9.600	9.600	9.600	0	+0.20(+2.13%)
Mar 28, 2018	9.950	10.30	9.200	9.400	495,646	-0.55(-5.53%)
Mar 27, 2018	10.10	10.35	9.850	9.950	265,385	-0.15(-1.49%)
Mar 26, 2018	9.900	10.10	9.850	10.10	610,079	+0.30(+3.06%)
Mar 23, 2018	10.15	10.15	9.800	9.800	598,226	-0.30(-2.97%)
Mar 22, 2018	10.15	10.30	10.05	10.10	251,758	-0.20(-1.94%)
Mar 21, 2018	10.10	10.35	9.950	10.30	225,520	+0.20(+1.98%)
Mar 20, 2018	10.05	10.25	9.750	10.10	302,131	+0.05(+0.50%)
Mar 19, 2018	10.25	10.35	9.750	10.05	480,325	-0.35(-3.37%)
Mar 16, 2018	10.50	10.55	10.30	10.40	266,217	-0.05(-0.48%)
Mar 15, 2018	10.55	10.60	10.38	10.45	244,940	-0.10(-0.95%)
Mar 14, 2018		10.70	10.35	10.55	267,523	+0.10(+0.96%)
Mar 13, 2018	10.25	10.70	10.25	10.45	462,112	+0.20(+1.95%)
Mar 12, 2018	10.20	10.40	10.10	10.25	346,258	+0.10(+0.99%)
Mar 09, 2018	10.30	10.40	10.05	10.15	240,697	-0.05(-0.49%)
Mar 08, 2018	10.10	10.28	10.05	10.20	204,416	+0.15(+1.49%)
Mar 07, 2018			9.950	10.05	246,240	-0.05(-0.50%)
Mar 06, 2018	9.700	10.20	9.650	10.10	387,148	+0.40(+4.12%)
Mar 05, 2018	9.600	9.900	9.550	9.700	227,704	+0.10(+1.04%)
Mar 02, 2018	9.500	9.600	9.200	9.600	185,660	+0.20(+2.13%)

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.