Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	9.729	9.875	9.701	9.701	6,295,682	+0.14(+1.43%)
Jun 28, 2018	9.555	9.619	9.478	9.564	6,326,533	+0.08(+0.87%)
Jun 27, 2018	9.574	9.692	9.464	9.482	10,466,313	-0.37(-3.71%)
Jun 26, 2018	9.912	9.921	9.766	9.848	4,645,232	-0.10(-1.01%)
Jun 25, 2018	9.948	9.976	9.875	9.948	3,998,071	-0.11(-1.09%)
Jun 22, 2018	10.09	10.12	10.04	10.06	3,797,788	+0.11(+1.10%)
Jun 21, 2018	10.04	10.05	9.880	9.948	5,953,345	-0.17(-1.72%)
Jun 20, 2018	10.16	10.20	10.12	10.12	2,582,641	-0.08(-0.81%)
Jun 19, 2018	9.957	10.22	9.875	10.20	7,167,561	+0.08(+0.81%)
Jun 18, 2018	10.01	10.13	9.976	10.12	4,920,139	-0.02(-0.18%)
Jun 15, 2018		10.19	10.25	10.14	5,125,167	-0.11(-1.07%)
Jun 14, 2018	10.30	10.36	10.22	10.25	5,113,619	-0.14(-1.32%)
Jun 13, 2018	10.38	10.47	10.32	10.39	3,942,510	-0.04(-0.35%)
Jun 12, 2018	10.49	10.52	10.36	10.42	3,437,452	-0.02(-0.18%)
Jun 11, 2018	10.39	10.49	10.35	10.44	4,352,365	+0.16(+1.60%)
Jun 08, 2018	10.25	10.35	10.15	10.28	7,136,559	-0.24(-2.26%)
Jun 07, 2018	10.42	10.65	10.28	10.51	12,954,603	+0.15(+1.41%)
Jun 06, 2018		10.37		10.37	8,354,402	+0.29(+2.90%)
Jun 05, 2018	10.16	10.18	10.00	10.08	6,469,835	-0.16(-1.61%)
Jun 04, 2018	10.25	10.28	10.17	10.24	6,412,682	+0.16(+1.54%)
Jun 01, 2018	10.15	10.18	9.995	10.09	11,906,774	-0.04(-0.36%)
May 31, 2018	9.985	10.19	9.660	10.12	35,010,740	-0.45(-4.23%)
May 30, 2018	10.51	10.62	10.40	10.57	11,273,219	+0.25(+2.39%)
May 29, 2018	10.52	10.56	10.21	10.32	16,972,478	-0.69(-6.22%)
May 25, 2018		11.01	11.01	11.01	0	-0.08(-0.74%)
May 24, 2018	11.09	11.18	10.85	11.09	12,188,334	-0.57(-4.89%)
May 23, 2018	11.55	11.68	11.48	11.66	6,463,094	-0.08(-0.69%)
May 22, 2018	11.68	11.77	11.65	11.74	4,952,597	+0.24(+2.05%)
May 21, 2018	11.59	11.59	11.48	11.51	3,150,365	+0.00(+0.00%)
May 18, 2018	11.54	11.59	11.46	11.51	5,225,946	-0.25(-2.16%)
May 17, 2018	11.78	11.83	11.73	11.76	2,892,876	-0.01(-0.08%)
May 16, 2018	11.72	11.83	11.68	11.77	7,755,602	-0.26(-2.18%)
May 15, 2018	12.05	12.16	11.98	12.03	6,428,026	-0.33(-2.64%)
May 14, 2018	12.45	12.48	12.35	12.36	3,353,006	-0.19(-1.52%)
May 11, 2018	12.63	12.66	12.55	12.55	1,463,456	-0.02(-0.14%)
May 10, 2018	12.42	12.60	12.38	12.57	2,537,705	+0.09(+0.73%)
May 09, 2018	12.39	12.50	12.38	12.48	3,394,213	+0.17(+1.40%)
May 08, 2018	12.24	12.34	12.24	12.30	3,853,038	-0.17(-1.38%)
May 07, 2018	12.33	12.48	12.33	12.48	2,502,601	+0.00(+0.00%)
May 04, 2018	12.25	12.51	12.23	12.48	1,974,161	+0.14(+1.10%)
May 03, 2018	12.37	12.38	12.22	12.34	2,174,875	+0.00(+0.00%)
May 02, 2018	12.43	12.46	12.31	12.34	2,996,556	+0.04(+0.29%)
May 01, 2018	12.40	12.40	12.24	12.30	2,855,725	-0.06(-0.51%)
Apr 30, 2018	12.38	12.46	12.37	12.37	2,989,381	-0.21(-1.66%)
Apr 27, 2018	12.52	12.59	12.36	12.57	6,664,919	-0.41(-3.14%)
Apr 26, 2018	12.96	13.04	12.85	12.98	3,915,353	-0.24(-1.78%)
Apr 25, 2018	13.21	13.28	13.07	13.22	4,040,062	-0.16(-1.22%)
Apr 24, 2018	13.30	13.51	13.27	13.38	6,887,556	+0.48(+3.72%)
Apr 23, 2018	12.97	12.99	12.87	12.90	2,742,149	-0.01(-0.07%)
Apr 20, 2018	12.85	12.94	12.76	12.91	3,335,883	-0.18(-1.38%)
Apr 19, 2018	13.05	13.15	12.99	13.09	4,024,688	+0.02(+0.14%)
Apr 18, 2018	13.14	13.17	13.06	13.07	2,571,859	+0.05(+0.42%)
Apr 17, 2018	13.01	13.10	12.99	13.02	3,240,949	+0.05(+0.35%)
Apr 16, 2018	13.01	13.05	12.95	12.97	2,441,641	-0.05(-0.35%)
Apr 13, 2018	13.29	13.30	12.97	13.02	2,952,705	-0.03(-0.21%)
Apr 12, 2018	12.96	13.08	12.94	13.05	3,048,824	+0.20(+1.55%)
Apr 11, 2018	12.95	13.00	12.84	12.85	3,535,227	+0.10(+0.78%)
Apr 10, 2018	12.76	12.80	12.70	12.75	3,643,163	+0.06(+0.50%)
Apr 09, 2018	12.86	12.88	12.67	12.68	5,497,327	+0.13(+1.01%)
Apr 06, 2018	12.69	12.73	12.51	12.56	4,831,479	-0.41(-3.14%)
Apr 05, 2018	12.73	12.98	12.71	12.96	5,135,702	+0.40(+3.17%)
Apr 04, 2018	12.25	12.58	12.25	12.57	4,192,805	+0.14(+1.17%)
Apr 03, 2018	12.36	12.46	12.24	12.42	3,092,079	+0.04(+0.29%)

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.