Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	10.01	10.35	9.910	10.34	118,637	+0.38(+3.84%)
Jan 30, 2018	10.02	10.02	9.893	9.953	30,171	-0.17(-1.72%)
Jan 29, 2018	10.43	10.43	9.858	10.13	72,068	-0.24(-2.34%)
Jan 26, 2018	10.32	10.40	10.26	10.37	21,426	+0.05(+0.50%)
Jan 25, 2018	10.30	10.42	10.24	10.32	23,382	+0.02(+0.17%)
Jan 24, 2018	10.36	10.45	10.28	10.30	37,265	-0.13(-1.25%)
Jan 23, 2018	10.39	10.47	10.32	10.43	98,248	+0.09(+0.84%)
Jan 22, 2018	10.45	10.47	10.21	10.34	80,173	-0.13(-1.24%)
Jan 19, 2018	10.53	10.67	10.40	10.47	58,650	-0.05(-0.49%)
Jan 18, 2018	10.50	10.67	10.34	10.53	39,760	-0.06(-0.57%)
Jan 17, 2018	10.58	10.68	10.53	10.59	27,551	-0.02(-0.16%)
Jan 16, 2018	10.87	11.00	10.58	10.60	40,970	-0.35(-3.17%)
Jan 12, 2018		10.95	10.95	10.95	0	-0.01(-0.08%)
Jan 11, 2018	10.98	10.98	10.87	10.96	35,817	-0.01(-0.08%)
Jan 10, 2018			10.77	10.97	48,090	+0.07(+0.64%)
Jan 09, 2018	10.99	11.08	10.73	10.90	38,392	-0.06(-0.55%)
Jan 08, 2018	11.03	11.03	10.60	10.96	101,942	-0.10(-0.94%)
Jan 05, 2018	11.07	11.07	10.76	11.06	39,994	+0.03(+0.32%)
Jan 04, 2018	11.11	11.17	10.85	11.03	52,853	+0.03(+0.24%)
Jan 03, 2018	11.03	11.13	10.77	11.00	32,815	+0.12(+1.12%)
Jan 02, 2018	11.08	11.44	10.83	10.88	77,963	-0.20(-1.80%)
Dec 29, 2017		11.08	11.08	11.08	0	+0.21(+1.92%)
Dec 28, 2017	11.13	11.20	10.87	10.87	104,348	-0.24(-2.19%)
Dec 27, 2017	11.26	11.33	11.08	11.12	81,649	-0.13(-1.16%)
Dec 26, 2017	11.06	11.42	10.86	11.25	86,058	+0.38(+3.52%)
Dec 22, 2017	10.72	11.16	10.72	10.87	63,541	+0.17(+1.62%)
Dec 21, 2017	10.44	11.06	10.44	10.69	81,417	+0.27(+2.58%)
Dec 20, 2017	10.56	10.63	10.42	10.42	19,909	-0.18(-1.72%)
Dec 19, 2017	10.43	10.64	10.25	10.60	63,577	+0.16(+1.50%)
Dec 18, 2017	10.12	10.59	10.07	10.45	47,852	+0.35(+3.44%)
Dec 15, 2017	10.06	10.30	9.919	10.10	28,678	+0.15(+1.48%)
Dec 14, 2017	9.979	10.03	9.901	9.953	70,932	-0.03(-0.26%)
Dec 13, 2017	9.814	9.988	9.806	9.979	39,100	-0.02(-0.17%)
Dec 12, 2017	9.953	10.15	9.887	9.997	59,299	-0.02(-0.17%)
Dec 11, 2017	9.901	10.03	9.901	10.01	32,116	+0.14(+1.41%)
Dec 08, 2017	9.727	9.988	9.658	9.875	157,786	-0.14(-1.39%)
Dec 07, 2017	9.788	10.19	9.554	10.01	101,021	+0.03(+0.26%)
Dec 06, 2017	9.658	9.988	9.649	9.988	35,301	+0.25(+2.59%)
Dec 05, 2017	9.736	10.05	9.727	9.736	57,495	+0.09(+0.90%)
Dec 04, 2017	9.832	10.04	9.588	9.649	94,270	-0.26(-2.63%)
Dec 01, 2017	10.16	10.16	9.562	9.910	58,628	-0.30(-2.98%)
Nov 30, 2017	10.07	10.34	9.884	10.21	60,048	+0.28(+2.80%)
Nov 29, 2017	10.04	10.04	9.615	9.936	48,450	-0.02(-0.17%)
Nov 28, 2017	9.997	9.997	9.768	9.953	85,419	+0.04(+0.44%)
Nov 27, 2017	10.14	10.14	9.606	9.910	64,041	-0.16(-1.64%)
Nov 24, 2017	10.13	10.14	9.997	10.07	11,707	+0.03(+0.35%)
Nov 22, 2017	10.17	10.28	9.988	10.04	17,331	-0.04(-0.38%)
Nov 21, 2017	9.992	10.20	9.906	10.08	144,910	-0.07(-0.68%)
Nov 20, 2017	10.01	10.27	9.871	10.15	68,316	-0.01(-0.08%)
Nov 17, 2017	10.12	10.18	9.906	10.16	63,757	+0.06(+0.60%)
Nov 16, 2017	9.897	10.22	9.826	10.10	131,133	+0.03(+0.26%)
Nov 15, 2017	9.776	10.11	9.733	10.07	122,570	+0.10(+1.04%)
Nov 14, 2017	9.517	9.966	9.293	9.966	121,369	+0.18(+1.86%)
Nov 13, 2017	9.517	9.811	9.326	9.785	86,536	+0.01(+0.09%)
Nov 10, 2017	9.586	9.927	9.430	9.776	53,724	-0.02(-0.18%)
Nov 09, 2017	9.681	9.863	9.310	9.793	35,107	+0.07(+0.71%)
Nov 08, 2017	9.517	9.767	9.387	9.724	81,809	+0.21(+2.18%)
Nov 07, 2017	9.534	9.741	9.257	9.517	52,391	-0.18(-1.87%)
Nov 06, 2017	9.387	9.866	9.387	9.698	77,728	+0.30(+3.22%)
Nov 03, 2017	9.041	9.525	9.041	9.395	63,419	+0.31(+3.43%)
Nov 02, 2017	9.257	9.378	8.833	9.084	97,067	+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.