Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.705	9.839	9.705	9.750	33,018	+0.04(+0.46%)
May 30, 2018	9.839	9.839	9.705	9.705	35,154	-0.04(-0.46%)
May 29, 2018	9.794	9.839	9.705	9.750	13,876	+0.00(+0.00%)
May 25, 2018		9.750	9.750	9.750	0	+0.04(+0.46%)
May 24, 2018	9.123	9.750	9.034	9.705	1,257,268	+0.40(+4.33%)
May 23, 2018	9.123	9.392	9.025	9.302	84,291	+0.20(+2.21%)
May 22, 2018	9.347	9.403	8.989	9.101	54,905	-0.29(-3.10%)
May 21, 2018	9.437	9.437	9.258	9.392	23,461	-0.09(-0.94%)
May 18, 2018	9.481	9.526	9.437	9.481	34,097	-0.04(-0.47%)
May 17, 2018	9.705	9.750	9.437	9.526	93,012	-0.09(-0.93%)
May 16, 2018	9.705	9.750	9.615	9.615	14,552	-0.04(-0.46%)
May 15, 2018	9.571	9.794	9.392	9.660	43,735	+0.09(+0.93%)
May 14, 2018	9.750	9.839	9.571	9.571	32,091	-0.27(-2.73%)
May 11, 2018	9.705	9.973	9.571	9.839	36,970	+0.09(+0.92%)
May 10, 2018	9.929	9.929	9.615	9.750	43,878	+0.27(+2.83%)
May 09, 2018	9.571	9.638	9.481	9.481	79,714	-0.09(-0.93%)
May 08, 2018	10.60	11.40	8.945	9.571	571,124	-1.16(-10.83%)
May 07, 2018	10.82	10.82	10.60	10.73	30,190	-0.04(-0.41%)
May 04, 2018	10.60	10.87	10.60	10.78	5,908	+0.18(+1.69%)
May 03, 2018	10.78	10.82	10.60	10.60	9,779	-0.27(-2.47%)
May 02, 2018	10.78	10.96	10.60	10.87	20,829	+0.04(+0.41%)
May 01, 2018	10.69	10.82	10.47	10.82	18,958	+0.18(+1.68%)
Apr 30, 2018	10.64	10.73	10.60	10.64	27,455	+0.08(+0.78%)
Apr 27, 2018	10.65	10.74	10.43	10.56	37,277	-0.18(-1.66%)
Apr 26, 2018	10.61	10.87	10.52	10.74	16,704	+0.18(+1.69%)
Apr 25, 2018	10.47	10.61	10.38	10.56	17,630	+0.13(+1.28%)
Apr 24, 2018	10.38	10.47	10.38	10.43	17,249	+0.04(+0.43%)
Apr 23, 2018	10.38	10.47	10.38	10.38	16,103	+0.09(+0.87%)
Apr 20, 2018	10.43	10.47	10.17	10.29	22,720	-0.18(-1.70%)
Apr 19, 2018	10.70	10.74	10.00	10.47	23,199	-0.20(-1.88%)
Apr 18, 2018	10.83	10.94	10.61	10.67	34,399	-0.07(-0.62%)
Apr 17, 2018	10.78	10.87	10.74	10.74	40,972	+0.04(+0.42%)
Apr 16, 2018	11.45	11.45	10.70	10.70	37,676	-0.40(-3.61%)
Apr 13, 2018	11.23	11.23	11.10	11.10	15,085	-0.13(-1.19%)
Apr 12, 2018	11.50	11.50	11.23	11.23	31,194	-0.31(-2.70%)
Apr 11, 2018	11.59	11.59	11.50	11.54	12,602	+0.00(+0.00%)
Apr 10, 2018	11.45	11.63	11.36	11.54	53,562	+0.13(+1.17%)
Apr 09, 2018	11.50	11.60	11.41	11.41	19,737	+0.00(+0.00%)
Apr 06, 2018	11.41	11.47	11.32	11.41	16,227	+0.04(+0.39%)
Apr 05, 2018	11.27	11.45	11.19	11.36	17,199	+0.18(+1.59%)
Apr 04, 2018	11.01	11.23	11.01	11.19	18,016	+0.18(+1.62%)
Apr 03, 2018	11.01	11.05	10.96	11.01	10,395	+0.00(+0.00%)
Apr 02, 2018	11.05	11.10	10.89	11.01	35,454	-0.04(-0.40%)
Mar 29, 2018		11.05	11.05	11.05	0	+0.09(+0.81%)
Mar 28, 2018	11.10	11.19	10.86	10.96	18,552	-0.18(-1.60%)
Mar 27, 2018	11.32	11.36	11.05	11.14	19,079	-0.13(-1.18%)
Mar 26, 2018	11.54	11.54	11.23	11.27	27,208	-0.09(-0.78%)
Mar 23, 2018	11.36	11.54	11.27	11.36	37,130	+0.00(+0.00%)
Mar 22, 2018	11.32	11.54	11.32	11.36	27,645	-0.04(-0.39%)
Mar 21, 2018	11.36	11.58	11.36	11.41	28,587	+0.00(+0.00%)
Mar 20, 2018	11.23	11.45	11.19	11.41	31,786	+0.22(+1.99%)
Mar 19, 2018	11.05	11.36	11.01	11.19	76,868	+0.18(+1.62%)
Mar 16, 2018	11.27	11.32	10.74	11.01	69,183	-0.31(-2.76%)
Mar 15, 2018	12.48	12.48	11.14	11.32	69,144	-1.38(-10.88%)
Mar 14, 2018	12.52	13.03	12.50	12.70	42,221	+0.22(+1.79%)
Mar 13, 2018	12.25	12.79	11.99	12.48	77,538	+0.36(+2.94%)
Mar 12, 2018	12.08	12.34	11.85	12.12	59,797	+0.04(+0.37%)
Mar 09, 2018	12.12	12.17	11.94	12.08	41,550	+0.00(+0.00%)
Mar 08, 2018	12.08	12.25	11.94	12.08	34,435	+0.09(+0.74%)
Mar 07, 2018	11.94	12.17	11.90	11.99	31,664	-0.09(-0.74%)
Mar 06, 2018	12.17	12.43	11.81	12.08	47,529	+0.00(+0.00%)
Mar 05, 2018	12.30	12.50	12.03	12.08	38,404	-0.18(-1.45%)
Mar 02, 2018	12.25	12.39	12.17	12.25	29,109	-0.04(-0.36%)

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.