Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.198	8.267	8.042	8.062	5,776,013	-0.16(-1.90%)
May 30, 2017	8.140	8.345	8.111	8.218	5,615,743	+0.05(+0.60%)
May 26, 2017	8.140	8.228	8.101	8.169	4,846,056	+0.02(+0.24%)
May 25, 2017	8.335	8.335	8.101	8.150	7,074,063	-0.13(-1.53%)
May 24, 2017	8.393	8.403	8.267	8.276	3,881,047	-0.09(-1.05%)
May 23, 2017	8.286	8.384	8.237	8.364	4,320,120	+0.10(+1.18%)
May 22, 2017	8.335	8.423	8.242	8.267	5,695,562	-0.07(-0.82%)
May 19, 2017	8.091	8.423	8.081	8.335	10,023,664	+0.29(+3.64%)
May 18, 2017	8.042	8.140	7.916	8.042	10,914,493	-0.19(-2.37%)
May 17, 2017	8.423	8.423	8.237	8.237	13,757,756	-0.24(-2.87%)
May 16, 2017	8.627	8.627	8.457	8.481	4,823,666	-0.11(-1.25%)
May 15, 2017	8.540	8.666	8.530	8.588	4,134,429	+0.08(+0.92%)
May 12, 2017	8.549	8.569	8.432	8.510	3,661,785	-0.02(-0.23%)
May 11, 2017	8.588	8.665	8.462	8.530	3,935,140	-0.09(-1.02%)
May 10, 2017	8.588	8.705	8.559	8.617	6,258,130	+0.09(+1.03%)
May 09, 2017	8.501	8.569	8.398	8.530	4,012,498	+0.07(+0.81%)
May 08, 2017	8.559	8.598	8.413	8.462	4,331,884	-0.15(-1.70%)
May 05, 2017	8.423	8.608	8.393	8.608	5,941,323	+0.22(+2.67%)
May 04, 2017	8.578	8.637	8.301	8.384	8,952,862	-0.16(-1.83%)
May 03, 2017	8.773	8.842	8.530	8.540	9,119,304	-0.17(-1.93%)
May 02, 2017	8.764	8.923	8.647	8.708	18,983,180	-0.04(-0.43%)

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.