Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.060	8.200	7.930	8.080	509,180	-0.16(-1.94%)
May 30, 2018	8.170	8.250	8.100	8.240	146,092	+0.18(+2.23%)
May 29, 2018	8.100	8.210	7.950	8.060	259,187	-0.33(-3.93%)
May 25, 2018		8.390	8.390	8.390	0	-0.18(-2.10%)
May 24, 2018	8.570	8.620	8.520	8.570	78,467	+0.02(+0.23%)
May 23, 2018	8.580	8.610	8.250	8.550	72,135	-0.10(-1.16%)
May 22, 2018	8.590	9.120	8.550	8.650	176,150	+0.07(+0.82%)
May 21, 2018	8.650	8.670	8.560	8.580	104,788	-0.11(-1.27%)
May 18, 2018	8.780	8.800	8.650	8.690	99,791	-0.30(-3.34%)
May 17, 2018	9.180	9.180	8.980	8.990	79,235	-0.07(-0.77%)
May 16, 2018	9.120	9.580	9.060	9.060	99,759	-0.50(-5.23%)
May 15, 2018	9.500	9.660	9.420	9.560	55,021	+0.01(+0.10%)
May 14, 2018	9.550	9.600	9.520	9.550	38,028	-0.06(-0.62%)
May 11, 2018	9.530	9.680	9.530	9.610	51,572	+0.11(+1.16%)
May 10, 2018	9.600	9.610	9.410	9.500	64,829	-0.28(-2.86%)
May 09, 2018	9.900	9.900	9.780	9.780	38,315	-0.19(-1.91%)
May 08, 2018	9.900	10.01	9.895	9.970	115,546	-0.21(-2.06%)
May 07, 2018	10.31	10.32	10.17	10.18	66,368	-0.07(-0.68%)
May 04, 2018	10.17	10.26	10.10	10.25	32,769	+0.19(+1.89%)
May 03, 2018	9.970	10.08	9.940	10.06	77,144	+0.06(+0.60%)
May 02, 2018	10.06	10.11	9.970	10.00	186,760	+0.14(+1.42%)
May 01, 2018	10.02	10.02	9.750	9.860	27,090	-0.15(-1.50%)
Apr 30, 2018	9.940	10.12	9.890	10.01	77,273	-0.08(-0.79%)
Apr 27, 2018	10.02	10.09	9.970	10.09	43,610	-0.04(-0.39%)
Apr 26, 2018	10.19	10.62	10.05	10.13	46,440	-0.01(-0.10%)
Apr 25, 2018	10.20	10.20	10.05	10.14	105,988	-0.24(-2.31%)
Apr 24, 2018	10.59	10.61	10.34	10.38	34,767	-0.29(-2.72%)
Apr 23, 2018	10.77	10.80	10.62	10.67	85,465	-0.18(-1.66%)
Apr 20, 2018	10.89	10.89	10.78	10.85	34,756	+0.08(+0.74%)
Apr 19, 2018	10.69	10.78	10.65	10.77	34,864	+0.12(+1.13%)
Apr 18, 2018	10.61	10.99	10.57	10.65	178,367	+0.16(+1.53%)
Apr 17, 2018	10.55	10.60	10.32	10.49	162,226	-0.21(-1.96%)
Apr 16, 2018	10.62	10.77	10.55	10.70	92,980	+0.23(+2.20%)
Apr 13, 2018	10.63	10.63	10.44	10.47	48,893	-0.20(-1.87%)
Apr 12, 2018	10.61	10.71	10.55	10.67	81,125	+0.10(+0.95%)
Apr 11, 2018	10.61	10.69	10.52	10.57	58,629	-0.45(-4.08%)
Apr 10, 2018	10.86	11.28	10.86	11.02	273,779	+0.52(+4.95%)
Apr 09, 2018	10.55	10.64	10.40	10.50	376,685	-0.05(-0.47%)
Apr 06, 2018	10.27	10.71	10.25	10.55	196,435	+0.61(+6.14%)
Apr 05, 2018	9.690	10.08	9.690	9.940	104,637	+0.46(+4.85%)
Apr 04, 2018	9.270	9.480	9.270	9.480	44,172	+0.05(+0.53%)
Apr 03, 2018	9.370	9.430	9.310	9.430	62,286	+0.00(+0.00%)
Apr 02, 2018	9.490	9.520	9.310	9.430	51,049	-0.14(-1.46%)
Mar 29, 2018		9.570	9.570	9.570	0	+0.00(+0.00%)
Mar 28, 2018	9.380	9.980	9.360	9.570	104,262	+0.18(+1.92%)
Mar 27, 2018	9.450	9.530	9.320	9.390	69,682	-0.21(-2.19%)
Mar 26, 2018	9.560	9.610	9.460	9.600	48,932	+0.10(+1.05%)
Mar 23, 2018	9.580	9.610	9.450	9.500	104,781	-0.05(-0.52%)
Mar 22, 2018	9.670	9.670	9.360	9.550	74,401	-0.23(-2.35%)
Mar 21, 2018	9.730	9.830	9.690	9.780	60,459	+0.02(+0.20%)
Mar 20, 2018	9.870	9.870	9.750	9.760	67,190	-0.24(-2.40%)
Mar 19, 2018	9.900	10.02	9.870	10.00	88,890	+0.04(+0.40%)
Mar 16, 2018	9.870	9.960	9.670	9.960	98,195	+0.02(+0.20%)
Mar 15, 2018	9.940	9.990	9.830	9.940	1,067,330	+0.21(+2.16%)
Mar 14, 2018	9.810	9.830	9.650	9.730	401,050	-0.14(-1.42%)
Mar 13, 2018	10.05	10.08	9.870	9.870	1,163,692	-0.30(-2.95%)
Mar 12, 2018	10.15	10.19	10.08	10.17	463,697	-0.17(-1.64%)
Mar 09, 2018	10.20	10.83	10.16	10.34	249,621	+0.04(+0.39%)
Mar 08, 2018	10.10	10.43	10.10	10.30	136,500	+0.48(+4.89%)
Mar 07, 2018		9.850	9.710	9.820	84,897	+0.18(+1.87%)
Mar 06, 2018	9.580	9.700	9.570	9.640	179,448	+0.54(+5.93%)
Mar 05, 2018	8.990	9.110	8.960	9.100	56,484	+0.06(+0.66%)
Mar 02, 2018	9.030	9.040	8.900	9.040	50,560	-0.05(-0.55%)

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.