Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	10.44	10.47	10.39	10.45	33,047	+0.06(+0.55%)
Jul 30, 2018	10.46	10.47	10.36	10.39	33,749	-0.03(-0.33%)
Jul 27, 2018	10.44	10.49	10.41	10.43	24,333	-0.02(-0.22%)
Jul 26, 2018		10.43	10.39	10.45	67,845	+0.02(+0.17%)
Jul 25, 2018	10.33	10.45	10.28	10.43	34,796	+0.12(+1.14%)
Jul 24, 2018	10.24	10.32	10.24	10.31	25,660	+0.08(+0.76%)
Jul 23, 2018	10.18	10.24	10.15	10.24	53,475	+0.10(+0.96%)
Jul 20, 2018	10.10	10.15	10.08	10.14	36,410	+0.04(+0.40%)
Jul 19, 2018	10.11	10.15	10.10	10.10	51,798	-0.02(-0.17%)
Jul 18, 2018	10.13	10.16	10.08	10.11	62,335	-0.03(-0.34%)
Jul 17, 2018	10.13	10.17	10.09	10.15	20,684	+0.04(+0.40%)
Jul 16, 2018	10.10	10.13	10.06	10.11	49,022	+0.06(+0.57%)
Jul 13, 2018	10.28	10.46	9.931	10.05	145,276	-0.23(-2.22%)
Jul 12, 2018	10.31	10.31	10.26	10.28	32,083	-0.01(-0.09%)
Jul 11, 2018	10.35	10.39	10.25	10.29	33,236	-0.07(-0.69%)
Jul 10, 2018	10.38	10.47	10.33	10.36	69,449	+0.06(+0.61%)
Jul 09, 2018	10.29	10.34	10.28	10.30	43,426	+0.03(+0.28%)
Jul 06, 2018	10.28	10.40	10.27	10.27	46,443	+0.01(+0.11%)
Jul 05, 2018	10.29	10.29	10.23	10.26	38,333	-0.03(-0.28%)
Jul 03, 2018		10.29	10.29	10.29	0	+0.15(+1.52%)
Jul 02, 2018	10.15	10.24	10.10	10.13	33,201	-0.02(-0.17%)
Jun 29, 2018	10.07	10.15	10.06	10.15	13,923	+0.13(+1.31%)
Jun 28, 2018	10.04	10.17	10.01	10.02	38,090	-0.02(-0.17%)
Jun 27, 2018	10.12	10.12	10.03	10.03	29,150	-0.05(-0.51%)
Jun 26, 2018	10.09	10.14	10.06	10.09	28,439	+0.03(+0.28%)
Jun 25, 2018	10.05	10.07	10.01	10.06	52,376	+0.04(+0.43%)
Jun 22, 2018	9.971	10.05	9.971	10.01	21,348	+0.04(+0.43%)
Jun 21, 2018	10.06	10.07	9.931	9.971	86,684	-0.05(-0.51%)
Jun 20, 2018	10.03	10.04	10.01	10.02	36,528	+0.03(+0.29%)
Jun 19, 2018	10.03	10.07	9.951	9.994	47,741	-0.01(-0.06%)
Jun 18, 2018	10.03	10.03	9.971	10.000	50,712	+0.01(+0.11%)
Jun 15, 2018		9.988	9.915	9.988	54,643	+0.09(+0.86%)
Jun 14, 2018	9.875	9.932	9.824	9.903	35,793	+0.10(+1.03%)
Jun 13, 2018	9.988	9.988	9.790	9.803	53,408	-0.08(-0.79%)
Jun 12, 2018	9.926	9.926	9.778	9.881	41,536	+0.01(+0.06%)
Jun 11, 2018	9.886	9.915	9.818	9.875	45,192	+0.02(+0.23%)
Jun 08, 2018	9.835	9.857	9.818	9.852	17,499	+0.02(+0.23%)
Jun 07, 2018		9.835	9.744	9.829	29,834	+0.02(+0.17%)
Jun 06, 2018			9.704	9.812	50,240	+0.05(+0.47%)
Jun 05, 2018	9.756	9.852	9.699	9.767	44,215	+0.07(+0.76%)
Jun 04, 2018	9.773	9.807	9.648	9.693	66,004	-0.06(-0.58%)
Jun 01, 2018	9.716	9.790	9.687	9.750	50,394	+0.03(+0.29%)
May 31, 2018	9.829	9.833	9.682	9.721	39,454	-0.10(-0.98%)
May 30, 2018	9.682	9.838	9.665	9.818	56,943	+0.11(+1.17%)
May 29, 2018	9.699	9.704	9.648	9.704	34,088	+0.07(+0.71%)
May 25, 2018		9.636	9.636	9.636	0	-0.00(-0.03%)
May 24, 2018	9.665	9.750	9.631	9.639	48,372	+0.02(+0.21%)
May 23, 2018	9.568	9.665	9.566	9.619	21,856	+0.03(+0.31%)
May 22, 2018	9.642	9.670	9.557	9.589	36,564	-0.04(-0.37%)
May 21, 2018	9.613	9.687	9.606	9.625	41,128	+0.07(+0.77%)
May 18, 2018	9.749	9.749	9.534	9.551	87,948	+0.04(+0.42%)
May 17, 2018	9.517	9.568	9.432	9.511	49,252	-0.04(-0.41%)
May 16, 2018	9.557	9.647	9.472	9.551	51,424	-0.01(-0.12%)
May 15, 2018	9.602	9.602	9.483	9.562	29,244	-0.04(-0.41%)
May 14, 2018	9.636	9.650	9.596	9.602	26,259	-0.01(-0.12%)
May 11, 2018	9.641	9.641	9.602	9.613	30,948	-0.05(-0.47%)
May 10, 2018	9.636	9.715	9.613	9.658	32,662	+0.03(+0.35%)
May 09, 2018	9.562	9.624	9.461	9.624	23,558	+0.03(+0.35%)
May 08, 2018	9.602	9.602	9.528	9.590	20,011	-0.01(-0.12%)
May 07, 2018	9.568	9.602	9.551	9.602	19,793	+0.02(+0.18%)
May 04, 2018	9.557	9.585	9.438	9.585	19,880	+0.07(+0.71%)
May 03, 2018	9.585	9.595	9.500	9.517	16,344	-0.04(-0.41%)
May 02, 2018	9.483	9.607	9.483	9.557	75,868	+0.09(+0.95%)

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.