Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	11.66	11.93	11.58	11.90	819,461	+0.29(+2.46%)
Jul 30, 2018	11.48	11.64	11.45	11.62	558,225	+0.13(+1.10%)
Jul 27, 2018	11.67	11.67	11.46	11.49	477,495	-0.20(-1.73%)
Jul 26, 2018	11.70	11.79	11.58	11.69	431,672	+0.06(+0.51%)
Jul 25, 2018	11.79	11.80	11.57	11.63	720,180	-0.18(-1.50%)
Jul 24, 2018	12.04	12.04	11.77	11.81	622,725	-0.19(-1.61%)
Jul 23, 2018	11.90	12.01	11.81	12.00	450,168	+0.08(+0.71%)
Jul 20, 2018	11.97	12.04	11.87	11.92	390,160	-0.06(-0.49%)
Jul 19, 2018	11.76	12.00	11.74	11.98	426,961	+0.18(+1.57%)
Jul 18, 2018	11.73	11.79	11.62	11.79	530,806	+0.05(+0.43%)
Jul 17, 2018	11.88	11.93	11.73	11.74	731,609	-0.16(-1.34%)
Jul 16, 2018	11.99	12.09	11.87	11.90	612,180	-0.14(-1.19%)
Jul 13, 2018		12.15	12.03	12.04	565,032	+0.02(+0.14%)
Jul 12, 2018	12.04	12.07	11.87	12.03	843,912	+0.02(+0.14%)
Jul 11, 2018	12.09	12.12	11.99	12.01	552,702	-0.11(-0.90%)
Jul 10, 2018	12.14	12.28	12.09	12.12	587,861	-0.02(-0.14%)
Jul 09, 2018	12.41	12.41	12.09	12.14	924,906	-0.26(-2.10%)
Jul 06, 2018	12.30	12.45	12.30	12.40	500,490	+0.10(+0.82%)
Jul 05, 2018	12.24	12.30	12.15	12.30	571,880	+0.08(+0.69%)
Jul 03, 2018		12.21	12.21	12.21	0	+0.24(+2.04%)
Jul 02, 2018	12.03	12.03	11.80	11.97	505,503	-0.07(-0.56%)
Jun 29, 2018	12.04	12.09	11.94	12.04	721,504	-0.03(-0.21%)
Jun 28, 2018	12.04	12.09	11.94	12.06	1,117,313	+0.05(+0.42%)
Jun 27, 2018	12.07	12.12	11.99	12.01	772,673	-0.08(-0.70%)
Jun 26, 2018	12.13	12.14	11.96	12.09	719,774	-0.03(-0.21%)
Jun 25, 2018	12.11	12.20	12.07	12.12	724,485	+0.00(+0.00%)
Jun 22, 2018	12.15	12.21	12.00	12.12	1,125,848	+0.00(+0.00%)
Jun 21, 2018	12.19	12.19	12.04	12.12	333,251	-0.07(-0.55%)
Jun 20, 2018	11.96	12.19	11.93	12.19	426,481	+0.26(+2.19%)
Jun 19, 2018	11.92	12.03	11.86	11.93	751,438	-0.03(-0.21%)
Jun 18, 2018	11.87	11.98	11.84	11.95	1,037,007	+0.05(+0.42%)
Jun 15, 2018		12.02	11.88	11.90	1,078,036	-0.06(-0.49%)
Jun 14, 2018	11.86	11.98	11.82	11.96	717,793	+0.13(+1.14%)
Jun 13, 2018	11.93	11.98	11.81	11.83	737,742	-0.08(-0.71%)
Jun 12, 2018	12.04	12.04	11.87	11.91	1,005,542	-0.12(-0.98%)
Jun 11, 2018	12.18	12.25	11.98	12.03	828,929	-0.18(-1.45%)
Jun 08, 2018	12.31	12.39	12.10	12.20	1,040,590	-0.13(-1.09%)
Jun 07, 2018	12.57	12.58	12.33	12.34	1,358,547	-0.24(-1.87%)
Jun 06, 2018			12.52	12.57	1,045,847	-0.11(-0.86%)
Jun 05, 2018	12.99	13.01	12.67	12.68	919,182	-0.32(-2.46%)
Jun 04, 2018	12.99	13.13	12.93	13.00	568,564	+0.07(+0.52%)
Jun 01, 2018	12.90	13.01	12.84	12.94	955,408	+0.08(+0.59%)
May 31, 2018	12.90	12.92	12.77	12.86	1,028,357	-0.04(-0.33%)
May 30, 2018	12.91	13.05	12.88	12.90	559,453	+0.03(+0.26%)
May 29, 2018	12.90	12.94	12.73	12.87	525,340	-0.05(-0.39%)
May 25, 2018		12.92	12.92	12.92	0	+0.10(+0.79%)
May 24, 2018	12.71	12.87	12.66	12.82	501,756	+0.13(+1.06%)
May 23, 2018	12.49	12.69	12.43	12.68	1,005,702	+0.20(+1.62%)
May 22, 2018	12.47	12.57	12.41	12.48	517,465	-0.01(-0.07%)
May 21, 2018	12.51	12.51	12.34	12.49	583,964	+0.08(+0.68%)
May 18, 2018	12.34	12.41	12.25	12.41	455,658	+0.13(+1.03%)
May 17, 2018	12.24	12.33	12.20	12.28	292,331	+0.08(+0.62%)
May 16, 2018	12.19	12.22	11.99	12.20	818,931	+0.06(+0.48%)
May 15, 2018	12.25	12.33	12.14	12.14	1,022,917	-0.15(-1.23%)
May 14, 2018	12.35	12.37	12.25	12.30	874,644	-0.03(-0.27%)
May 11, 2018	12.40	12.42	12.27	12.33	831,649	-0.07(-0.54%)
May 10, 2018	12.33	12.40	12.28	12.40	555,685	+0.12(+0.95%)
May 09, 2018	12.29	12.34	12.13	12.28	573,474	+0.01(+0.07%)
May 08, 2018	12.14	12.35	12.04	12.27	702,726	+0.17(+1.44%)
May 07, 2018	11.87	12.15	11.86	12.10	631,694	+0.17(+1.39%)
May 04, 2018	11.86	12.01	11.80	11.93	612,942	+0.05(+0.42%)
May 03, 2018	12.00	12.13	11.78	11.88	706,027	-0.21(-1.72%)
May 02, 2018	12.12	12.12	11.92	12.09	811,521	-0.01(-0.07%)

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.