Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	12.72	13.03	12.66	12.92	914,715	+0.25(+1.97%)
Jul 30, 2018	12.95	12.95	12.65	12.67	558,059	-0.26(-2.01%)
Jul 27, 2018	13.15	13.20	12.85	12.93	929,100	-0.16(-1.22%)
Jul 26, 2018	12.77	13.20	12.69	13.09	1,038,913	+0.30(+2.35%)
Jul 25, 2018	12.64	12.82	12.52	12.79	682,099	+0.12(+0.95%)
Jul 24, 2018	13.07	13.09	12.37	12.67	1,276,618	-0.37(-2.84%)
Jul 23, 2018		13.26	13.03	13.04	847,449	-0.20(-1.51%)
Jul 20, 2018		13.38	13.00	13.24	869,752	+0.11(+0.84%)
Jul 19, 2018	13.12	13.15	12.96	13.13	686,873	+0.03(+0.23%)
Jul 18, 2018	13.15	13.26	13.02	13.10	1,072,171	-0.01(-0.08%)
Jul 17, 2018	12.93	13.16	12.92	13.11	1,185,547	+0.27(+2.10%)
Jul 16, 2018	12.83	13.06	12.82	12.84	1,658,019	+0.14(+1.10%)
Jul 13, 2018		12.74		12.70	577,776	+0.16(+1.28%)
Jul 12, 2018	12.24	12.57	12.16	12.54	870,530	+0.41(+3.38%)
Jul 11, 2018	12.18	12.24	12.10	12.13	739,616	-0.10(-0.82%)
Jul 10, 2018	11.97	12.29	11.94	12.23	1,186,266	+0.30(+2.51%)
Jul 09, 2018	11.98	11.98	11.98	11.93	654,233	-0.03(-0.25%)
Jul 06, 2018		11.98	11.55	11.96	1,012,503	+0.34(+2.93%)
Jul 05, 2018	11.31	11.63	11.27	11.62	1,087,896	+0.34(+3.01%)
Jul 03, 2018		11.28	11.28	11.28	0	-0.08(-0.70%)
Jul 02, 2018	11.39	11.45	11.26	11.36	1,219,187	-0.15(-1.30%)
Jun 29, 2018	11.35	11.63	11.34	11.51	839,929	+0.22(+1.95%)
Jun 28, 2018	11.20	11.34	11.05	11.29	769,984	+0.04(+0.36%)
Jun 27, 2018	11.49	11.53	11.16	11.25	1,010,895	-0.22(-1.92%)
Jun 26, 2018	11.23	11.48	11.15	11.47	1,084,338	+0.22(+1.96%)
Jun 25, 2018	11.30	11.37	11.11	11.25	1,434,740	-0.15(-1.32%)
Jun 22, 2018	11.34	11.48	11.26	11.40	1,418,257	+0.12(+1.06%)
Jun 21, 2018	11.28	11.34	11.17	11.28	879,663	-0.02(-0.18%)
Jun 20, 2018	11.35	11.44	11.27	11.30	715,617	-0.05(-0.44%)
Jun 19, 2018	11.54	11.56	11.30	11.35	1,048,762	-0.25(-2.16%)
Jun 18, 2018	11.43	11.65	11.41	11.60	701,814	+0.07(+0.61%)
Jun 15, 2018		11.51	11.37	11.53	1,827,622	+0.02(+0.17%)
Jun 14, 2018	11.66	11.72	11.43	11.51	934,733	-0.10(-0.86%)
Jun 13, 2018	11.46	11.68	11.39	11.61	746,273	+0.18(+1.57%)
Jun 12, 2018	11.73	11.73	11.38	11.43	986,445	-0.30(-2.56%)
Jun 11, 2018	11.67	11.78	11.57	11.73	963,849	+0.01(+0.09%)
Jun 08, 2018	11.40	11.75	11.37	11.72	1,796,222	+0.32(+2.81%)
Jun 07, 2018	11.49	11.53	11.23	11.40	674,580	-0.10(-0.87%)
Jun 06, 2018		11.52		11.50	681,066	+0.17(+1.50%)
Jun 05, 2018	11.31	11.39	11.23	11.33	668,786	+0.01(+0.09%)
Jun 04, 2018	11.30	11.38	11.22	11.32	604,918	+0.05(+0.44%)
Jun 01, 2018	11.24	11.33	11.17	11.27	778,944	+0.08(+0.71%)
May 31, 2018	11.32	11.59	11.19	11.19	939,208	-0.09(-0.80%)
May 30, 2018	11.04	11.28	11.01	11.28	980,939	+0.32(+2.92%)
May 29, 2018	11.00	11.12	10.82	10.96	862,342	-0.11(-0.99%)
May 25, 2018		11.07	11.07	11.07	0	-0.03(-0.27%)
May 24, 2018	11.03	11.15	10.92	11.10	836,727	+0.12(+1.09%)
May 23, 2018	10.80	11.05	10.66	10.98	861,012	+0.14(+1.29%)
May 22, 2018	11.11	11.11	10.82	10.84	834,443	-0.29(-2.61%)
May 21, 2018	11.18	11.25	11.05	11.13	3,385,524	+0.00(+0.00%)
May 18, 2018	11.01	11.13	10.93	11.13	1,025,789	+0.14(+1.27%)
May 17, 2018	10.82	11.12	10.82	10.99	1,233,269	+0.06(+0.55%)
May 16, 2018	11.30	11.31	10.71	10.93	3,614,629	-0.31(-2.76%)
May 15, 2018	11.38	11.45	11.01	11.24	2,058,920	-0.20(-1.75%)
May 14, 2018	11.44	11.56	11.19	11.44	1,598,558	+0.04(+0.35%)
May 11, 2018	11.08	11.68	10.85	11.40	3,051,181	+0.79(+7.45%)
May 10, 2018	10.74	10.84	10.56	10.61	1,080,168	-0.16(-1.49%)
May 09, 2018	10.71	10.83	10.46	10.77	1,310,484	+0.11(+1.03%)
May 08, 2018	10.36	10.66	10.30	10.66	1,592,356	+0.37(+3.60%)
May 07, 2018	10.02	10.31	10.02	10.29	1,138,342	+0.28(+2.80%)
May 04, 2018	9.950	10.21	9.915	10.01	1,504,572	-0.01(-0.10%)
May 03, 2018	9.900	10.04	9.783	10.02	657,291	+0.10(+1.01%)
May 02, 2018	9.850	10.15	9.850	9.920	1,204,548	-0.07(-0.70%)

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.