Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.640	8.670	8.530	8.660	243,809	-0.10(-1.14%)
May 30, 2018	8.590	8.780	8.530	8.760	366,047	+0.26(+3.06%)
May 29, 2018	8.630	8.730	8.380	8.500	171,501	-0.60(-6.59%)
May 25, 2018		9.100	9.100	9.100	0	-0.58(-5.99%)
May 24, 2018	9.640	9.680	9.470	9.680	75,127	+0.04(+0.41%)
May 23, 2018	9.610	9.650	9.510	9.640	95,218	-0.14(-1.43%)
May 22, 2018	9.890	9.890	9.780	9.780	191,827	-0.01(-0.05%)
May 21, 2018	9.760	9.810	9.730	9.785	93,590	+0.04(+0.46%)
May 18, 2018	9.725	9.810	9.710	9.740	88,408	-0.13(-1.32%)
May 17, 2018	9.880	9.900	9.810	9.870	187,676	-0.10(-0.95%)
May 16, 2018	9.950	10.01	9.870	9.965	135,324	-0.12(-1.14%)
May 15, 2018	10.04	10.19	10.02	10.08	575,121	-0.07(-0.69%)
May 14, 2018	10.20	10.21	10.15	10.15	43,846	-0.04(-0.39%)
May 11, 2018	10.17	10.19	10.11	10.19	121,384	+0.09(+0.89%)
May 10, 2018	10.07	10.16	10.06	10.10	76,186	+0.07(+0.70%)
May 09, 2018	10.04	10.07	9.990	10.03	96,758	+0.05(+0.50%)
May 08, 2018	9.980	10.01	9.930	9.980	181,609	-0.15(-1.48%)
May 07, 2018	10.04	10.15	10.01	10.13	99,336	+0.00(+0.00%)
May 04, 2018	9.920	10.23	9.920	10.13	238,223	-0.73(-6.72%)
May 03, 2018	10.84	10.88	10.75	10.86	140,614	-0.02(-0.18%)
May 02, 2018	10.93	10.96	10.80	10.88	190,526	+0.02(+0.18%)
May 01, 2018	10.83	10.90	10.76	10.86	39,242	-0.02(-0.18%)
Apr 30, 2018	10.94	10.96	10.86	10.88	56,039	-0.13(-1.18%)
Apr 27, 2018	10.87	11.01	10.85	11.01	30,705	-0.04(-0.36%)
Apr 26, 2018	11.07	11.07	10.98	11.05	40,555	-0.07(-0.63%)
Apr 25, 2018	11.11	11.15	11.05	11.12	36,732	+0.04(+0.41%)
Apr 24, 2018	11.15	11.23	11.05	11.07	156,153	-0.14(-1.20%)
Apr 23, 2018	11.22	11.27	11.14	11.21	41,702	+0.00(+0.00%)
Apr 20, 2018	11.16	11.24	11.10	11.21	77,008	-0.01(-0.09%)
Apr 19, 2018	11.16	11.25	11.11	11.22	74,325	+0.14(+1.26%)
Apr 18, 2018	11.11	11.12	11.05	11.08	67,221	+0.09(+0.77%)
Apr 17, 2018	11.07	11.08	10.97	10.99	131,309	+0.07(+0.69%)
Apr 16, 2018	10.96	11.01	10.90	10.92	78,192	+0.09(+0.83%)
Apr 13, 2018	11.08	11.08	10.80	10.83	130,898	-0.03(-0.23%)
Apr 12, 2018	10.93	10.97	10.82	10.86	111,269	+0.02(+0.18%)
Apr 11, 2018	10.89	10.93	10.80	10.84	75,650	-0.04(-0.37%)
Apr 10, 2018	10.95	11.00	10.80	10.88	95,428	+0.03(+0.23%)
Apr 09, 2018	10.86	10.99	10.82	10.85	80,803	-0.05(-0.46%)
Apr 06, 2018	10.95	10.99	10.79	10.90	85,469	+0.00(+0.00%)
Apr 05, 2018	10.93	11.01	10.89	10.90	121,228	+0.06(+0.55%)
Apr 04, 2018	10.57	10.84	10.57	10.84	188,419	+0.03(+0.28%)
Apr 03, 2018	10.71	10.82	10.68	10.81	178,031	+0.03(+0.28%)
Apr 02, 2018	10.88	10.88	10.61	10.78	61,210	-0.10(-0.92%)
Mar 29, 2018		10.88	10.88	10.88	0	+0.00(+0.00%)
Mar 28, 2018	10.79	10.90	10.73	10.88	65,979	+0.09(+0.83%)
Mar 27, 2018	10.93	10.96	10.70	10.79	160,435	-0.11(-1.01%)
Mar 26, 2018	10.81	10.93	10.73	10.90	128,557	+0.22(+2.06%)
Mar 23, 2018	10.78	10.81	10.60	10.68	96,796	-0.03(-0.28%)
Mar 22, 2018	10.75	10.92	10.70	10.71	92,386	-0.42(-3.77%)
Mar 21, 2018	11.07	11.20	11.02	11.13	67,344	-0.02(-0.22%)
Mar 20, 2018	11.20	11.20	11.10	11.15	59,106	-0.12(-1.11%)
Mar 19, 2018	11.37	11.37	11.13	11.28	67,981	+0.18(+1.62%)
Mar 16, 2018	11.15	11.19	11.06	11.10	195,506	+0.04(+0.36%)
Mar 15, 2018	10.85	11.08	10.85	11.06	36,525	+0.02(+0.18%)
Mar 14, 2018	11.24	11.24	11.02	11.04	81,711	-0.28(-2.47%)
Mar 13, 2018	11.41	11.43	11.27	11.32	99,218	-0.11(-0.96%)
Mar 12, 2018	11.35	11.43	11.31	11.43	129,066	+0.05(+0.44%)
Mar 09, 2018	11.34	11.41	11.29	11.38	66,788	-0.04(-0.35%)
Mar 08, 2018	11.50	11.52	11.32	11.42	81,751	-0.06(-0.52%)
Mar 07, 2018	11.40	11.50	11.33	11.48	183,348	+0.01(+0.09%)
Mar 06, 2018	11.47	11.49	11.37	11.47	189,232	+0.27(+2.41%)
Mar 05, 2018	11.12	11.23	11.07	11.20	59,040	-0.08(-0.71%)
Mar 02, 2018	11.12	11.31	11.06	11.28	153,189	+0.01(+0.09%)

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.