Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	9.640	9.680	9.500	9.500	35,750	-0.03(-0.26%)
Jun 28, 2018	9.430	9.550	9.410	9.525	75,520	+0.17(+1.76%)
Jun 27, 2018	9.490	9.590	9.360	9.360	118,748	-0.27(-2.80%)
Jun 26, 2018	9.690	9.710	9.525	9.630	142,637	-0.09(-0.93%)
Jun 25, 2018	9.740	9.820	9.690	9.720	86,108	-0.27(-2.75%)
Jun 22, 2018	10.05	10.07	9.980	9.995	69,655	-0.04(-0.45%)
Jun 21, 2018	10.08	10.11	9.920	10.04	78,900	-0.19(-1.81%)
Jun 20, 2018	10.32	10.32	10.22	10.22	74,897	-0.12(-1.21%)
Jun 19, 2018	10.24	10.37	10.20	10.35	120,082	+0.02(+0.19%)
Jun 18, 2018	10.27	10.34	10.24	10.33	155,930	-0.10(-0.91%)
Jun 15, 2018		10.45	10.80	10.43	34,884	-0.38(-3.47%)
Jun 14, 2018	10.90	10.91	10.74	10.80	57,080	-0.42(-3.79%)
Jun 13, 2018	11.06	11.34	11.02	11.22	42,198	+0.02(+0.18%)
Jun 12, 2018	11.36	11.36	11.14	11.21	65,392	-0.19(-1.62%)
Jun 11, 2018	11.21	11.43	11.18	11.39	44,257	+0.40(+3.64%)
Jun 08, 2018	10.99	11.03	10.88	10.99	66,885	-0.29(-2.61%)
Jun 07, 2018	11.17	11.44	11.10	11.29	86,455	+0.21(+1.85%)
Jun 06, 2018	10.64	11.10	10.64	11.08	37,592	+0.58(+5.52%)
Jun 05, 2018	10.61	10.61	10.41	10.50	65,156	-0.28(-2.60%)
Jun 04, 2018	10.74	10.81	10.70	10.78	48,973	+0.04(+0.37%)
Jun 01, 2018	10.85	10.85	10.70	10.74	37,572	+0.46(+4.47%)
May 31, 2018	10.37	10.37	10.13	10.28	102,687	-0.24(-2.28%)
May 30, 2018	10.41	10.58	10.32	10.52	111,178	+0.26(+2.53%)
May 29, 2018	10.46	10.49	10.20	10.26	93,017	-0.91(-8.15%)
May 25, 2018		11.17	11.17	11.17	0	-0.07(-0.62%)
May 24, 2018	11.34	11.40	11.11	11.24	1,036,612	-0.68(-5.70%)
May 23, 2018	11.80	11.92	11.78	11.92	16,171	-0.21(-1.69%)
May 22, 2018	12.06	12.16	12.04	12.12	72,318	+0.21(+1.76%)
May 21, 2018	11.92	11.94	11.86	11.91	13,270	+0.04(+0.38%)
May 18, 2018	11.88	11.88	11.84	11.87	20,654	-0.24(-1.98%)
May 17, 2018	12.18	12.19	12.07	12.11	14,483	-0.11(-0.90%)
May 16, 2018	12.39	12.39	12.17	12.22	23,711	-0.78(-6.00%)
May 15, 2018	12.87	13.06	12.87	13.00	25,406	+0.37(+2.93%)
May 14, 2018	12.72	12.72	12.60	12.63	6,867	-0.22(-1.68%)
May 11, 2018	12.89	12.89	12.81	12.85	20,483	-0.12(-0.96%)
May 10, 2018	12.81	12.97	12.81	12.97	9,385	+0.13(+1.01%)
May 09, 2018	12.84	12.92	12.78	12.84	14,744	+0.30(+2.39%)
May 08, 2018	12.47	12.55	12.47	12.54	22,953	-0.07(-0.56%)
May 07, 2018	12.54	12.72	12.52	12.61	33,418	-0.07(-0.55%)
May 04, 2018	12.58	12.70	12.58	12.68	37,005	+0.05(+0.40%)
May 03, 2018	12.77	12.77	12.50	12.63	12,310	-0.22(-1.71%)
May 02, 2018	12.98	12.98	12.85	12.85	8,630	+0.07(+0.55%)
May 01, 2018	12.87	12.87	12.66	12.78	16,055	-0.07(-0.54%)
Apr 30, 2018	12.92	12.97	12.83	12.85	16,102	-0.20(-1.53%)
Apr 27, 2018	13.03	13.07	12.95	13.05	16,145	-0.12(-0.91%)
Apr 26, 2018	13.11	13.21	13.08	13.17	13,022	-0.04(-0.30%)
Apr 25, 2018	13.10	13.21	13.07	13.21	7,975	-0.07(-0.56%)
Apr 24, 2018	13.34	13.45	13.20	13.29	29,584	-0.24(-1.77%)
Apr 23, 2018	13.39	13.56	13.39	13.53	11,775	+0.28(+2.11%)
Apr 20, 2018	13.24	13.28	13.20	13.24	12,772	-0.14(-1.05%)
Apr 19, 2018	13.30	13.40	13.30	13.38	19,614	+0.19(+1.44%)
Apr 18, 2018	13.24	13.26	13.12	13.20	17,937	-0.17(-1.31%)
Apr 17, 2018	13.34	13.51	13.32	13.37	197,020	+0.07(+0.53%)
Apr 16, 2018	13.25	13.34	13.23	13.30	29,298	+0.07(+0.49%)
Apr 13, 2018	13.41	13.41	13.16	13.23	13,950	-0.05(-0.41%)
Apr 12, 2018	13.22	13.33	13.22	13.29	29,974	+0.15(+1.18%)
Apr 11, 2018	13.21	13.25	13.12	13.13	19,286	-0.29(-2.16%)
Apr 10, 2018	13.39	13.53	13.36	13.43	39,075	+0.52(+4.03%)
Apr 09, 2018	12.97	13.06	12.90	12.90	22,536	-0.04(-0.27%)
Apr 06, 2018	12.94	12.99	12.84	12.94	24,903	-0.11(-0.84%)
Apr 05, 2018	12.95	13.07	12.92	13.05	30,156	+0.35(+2.76%)
Apr 04, 2018	12.50	12.70	12.50	12.70	33,642	-0.08(-0.59%)
Apr 03, 2018	12.68	12.79	12.61	12.78	40,276	-0.08(-0.66%)

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.