Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.993	10.34	9.898	10.32	118,783	+0.38(+3.84%)
Jan 30, 2018	10.01	10.01	9.881	9.941	30,209	-0.17(-1.71%)
Jan 29, 2018	10.42	10.42	9.846	10.11	72,157	-0.24(-2.35%)
Jan 26, 2018	10.31	10.38	10.24	10.36	21,452	+0.05(+0.50%)
Jan 25, 2018	10.29	10.41	10.23	10.31	23,410	+0.02(+0.17%)
Jan 24, 2018	10.35	10.44	10.27	10.29	37,311	-0.13(-1.25%)
Jan 23, 2018	10.37	10.46	10.31	10.42	98,369	+0.09(+0.84%)
Jan 22, 2018	10.44	10.45	10.20	10.33	80,271	-0.13(-1.24%)
Jan 19, 2018	10.51	10.65	10.39	10.46	58,722	-0.05(-0.50%)
Jan 18, 2018	10.49	10.65	10.33	10.51	39,809	-0.06(-0.57%)
Jan 17, 2018	10.57	10.67	10.51	10.57	27,585	-0.02(-0.16%)
Jan 16, 2018	10.86	10.99	10.57	10.59	41,021	-0.35(-3.17%)
Jan 12, 2018		10.94	10.94	10.94	0	-0.01(-0.08%)
Jan 11, 2018	10.96	10.96	10.86	10.95	35,861	-0.01(-0.08%)
Jan 10, 2018			10.76	10.96	48,150	+0.07(+0.64%)
Jan 09, 2018	10.97	11.06	10.71	10.89	38,440	-0.06(-0.55%)
Jan 08, 2018	11.02	11.02	10.58	10.95	102,067	-0.10(-0.94%)
Jan 05, 2018	11.06	11.06	10.75	11.05	40,043	+0.03(+0.31%)
Jan 04, 2018	11.09	11.16	10.83	11.02	52,917	+0.03(+0.24%)
Jan 03, 2018	11.02	11.11	10.76	10.99	32,855	+0.12(+1.12%)
Jan 02, 2018	11.07	11.42	10.82	10.87	78,059	-0.20(-1.80%)
Dec 29, 2017		11.07	11.07	11.07	0	+0.21(+1.92%)
Dec 28, 2017	11.11	11.19	10.85	10.86	104,476	-0.24(-2.19%)
Dec 27, 2017	11.25	11.31	11.07	11.10	81,749	-0.13(-1.16%)
Dec 26, 2017	11.04	11.41	10.84	11.23	86,164	+0.38(+3.52%)
Dec 22, 2017	10.70	11.15	10.70	10.85	63,619	+0.17(+1.62%)
Dec 21, 2017	10.43	11.04	10.43	10.68	81,517	+0.27(+2.58%)
Dec 20, 2017	10.55	10.62	10.41	10.41	19,934	-0.18(-1.72%)
Dec 19, 2017	10.42	10.63	10.24	10.59	63,655	+0.16(+1.50%)
Dec 18, 2017	10.11	10.57	10.05	10.44	47,911	+0.35(+3.44%)
Dec 15, 2017	10.05	10.28	9.906	10.09	28,713	+0.15(+1.48%)
Dec 14, 2017	9.967	10.02	9.889	9.941	71,019	-0.03(-0.26%)
Dec 13, 2017	9.802	9.976	9.794	9.967	39,148	-0.02(-0.17%)
Dec 12, 2017	9.941	10.14	9.875	9.984	59,372	-0.02(-0.17%)
Dec 11, 2017	9.889	10.02	9.889	10.00	32,156	+0.14(+1.41%)
Dec 08, 2017	9.716	9.976	9.646	9.863	157,980	-0.14(-1.39%)
Dec 07, 2017	9.776	10.18	9.542	10.00	101,145	+0.03(+0.26%)
Dec 06, 2017	9.646	9.976	9.637	9.976	35,344	+0.25(+2.59%)
Dec 05, 2017	9.724	10.04	9.716	9.724	57,566	+0.09(+0.90%)
Dec 04, 2017	9.820	10.03	9.577	9.637	94,386	-0.26(-2.63%)
Dec 01, 2017	10.15	10.15	9.551	9.898	58,700	-0.30(-2.98%)
Nov 30, 2017	10.05	10.32	9.872	10.20	60,121	+0.28(+2.80%)
Nov 29, 2017	10.03	10.03	9.603	9.924	48,509	-0.02(-0.17%)
Nov 28, 2017	9.984	9.984	9.756	9.941	85,524	+0.04(+0.44%)
Nov 27, 2017	10.12	10.12	9.594	9.898	64,119	-0.16(-1.64%)
Nov 24, 2017	10.11	10.13	9.984	10.06	11,721	+0.03(+0.35%)
Nov 22, 2017	10.16	10.27	9.976	10.03	17,353	-0.04(-0.38%)
Nov 21, 2017	9.980	10.19	9.894	10.07	145,088	-0.07(-0.68%)
Nov 20, 2017	9.997	10.26	9.859	10.14	68,399	-0.01(-0.09%)
Nov 17, 2017	10.11	10.17	9.894	10.14	63,835	+0.06(+0.60%)
Nov 16, 2017	9.885	10.20	9.814	10.08	131,294	+0.03(+0.26%)
Nov 15, 2017	9.764	10.10	9.721	10.06	122,721	+0.10(+1.04%)
Nov 14, 2017	9.505	9.954	9.282	9.954	121,518	+0.18(+1.86%)
Nov 13, 2017	9.505	9.799	9.315	9.773	86,642	+0.01(+0.09%)
Nov 10, 2017	9.574	9.915	9.418	9.764	53,790	-0.02(-0.18%)
Nov 09, 2017	9.669	9.851	9.298	9.781	35,150	+0.07(+0.71%)
Nov 08, 2017	9.505	9.755	9.375	9.712	81,910	+0.21(+2.18%)
Nov 07, 2017	9.522	9.730	9.246	9.505	52,455	-0.18(-1.87%)
Nov 06, 2017	9.375	9.854	9.375	9.686	77,823	+0.30(+3.22%)
Nov 03, 2017	9.030	9.514	9.030	9.384	63,497	+0.31(+3.43%)
Nov 02, 2017	9.246	9.367	8.822	9.073	97,186	+0.41(+4.69%)

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.