Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.62	11.72	10.97	11.11	967,191	-0.41(-3.57%)
Jan 30, 2018	11.68	11.72	11.35	11.52	1,195,002	-0.31(-2.65%)
Jan 29, 2018	11.70	12.07	11.66	11.84	1,339,830	+0.10(+0.84%)
Jan 26, 2018	12.49	12.69	11.62	11.74	2,041,944	-0.72(-5.75%)
Jan 25, 2018	12.63	12.89	12.29	12.46	1,357,813	-0.08(-0.63%)
Jan 24, 2018	12.83	13.01	12.30	12.53	1,771,197	-0.29(-2.29%)
Jan 23, 2018	13.29	13.39	12.72	12.83	1,346,862	-0.51(-3.82%)
Jan 22, 2018	13.20	13.56	13.20	13.34	1,320,445	+0.22(+1.64%)
Jan 19, 2018	12.94	13.23	12.80	13.12	1,751,943	+0.18(+1.36%)
Jan 18, 2018	12.99	13.12	12.86	12.95	633,570	-0.04(-0.30%)
Jan 17, 2018	12.82	13.29	12.78	12.99	1,246,610	+0.28(+2.24%)
Jan 16, 2018	13.32	13.36	12.61	12.70	1,180,584	-0.59(-4.43%)
Jan 12, 2018		13.29	13.29	13.29	0	-0.09(-0.66%)
Jan 11, 2018	13.06	13.49	12.87	13.38	2,235,895	+0.32(+2.48%)
Jan 10, 2018		13.24		13.05	1,233,784	+0.36(+2.86%)
Jan 09, 2018	12.57	12.82	12.37	12.69	1,700,578	+0.10(+0.78%)
Jan 08, 2018	12.96	12.99	12.30	12.59	1,651,025	-0.22(-1.68%)
Jan 05, 2018	12.88	13.05	12.52	12.81	1,587,151	-0.18(-1.36%)
Jan 04, 2018	13.54	13.65	12.87	12.99	2,799,345	-0.53(-3.92%)
Jan 03, 2018	14.65	14.65	13.46	13.52	1,735,516	-1.10(-7.52%)
Jan 02, 2018	14.47	14.77	14.47	14.61	1,852,517	+0.36(+2.55%)
Dec 29, 2017		14.25	14.25	14.25	0	+0.11(+0.76%)
Dec 28, 2017	13.60	14.16	13.51	14.14	2,402,998	+0.53(+3.89%)
Dec 27, 2017	13.78	13.79	13.37	13.61	2,185,662	-0.21(-1.49%)
Dec 26, 2017	13.18	14.33	12.96	13.82	3,828,610	+0.54(+4.06%)
Dec 22, 2017	13.04	13.37	12.87	13.28	3,014,887	+0.33(+2.58%)
Dec 21, 2017	12.95	13.15	12.28	12.95	7,229,168	+1.48(+12.92%)
Dec 20, 2017	11.63	11.69	11.33	11.47	1,431,970	-0.10(-0.85%)
Dec 19, 2017	11.83	12.03	11.54	11.56	1,395,937	-0.26(-2.24%)
Dec 18, 2017	12.05	12.20	11.69	11.83	1,729,894	-0.07(-0.58%)
Dec 15, 2017	11.57	12.05	11.45	11.90	3,862,047	+0.40(+3.50%)
Dec 14, 2017	11.86	11.94	11.28	11.49	2,231,779	+0.01(+0.09%)
Dec 13, 2017	10.99	11.59	10.90	11.49	1,999,182	+0.59(+5.40%)
Dec 12, 2017	10.91	11.16	10.70	10.90	1,366,151	+0.02(+0.18%)
Dec 11, 2017	10.97	11.09	10.81	10.88	827,573	-0.03(-0.27%)
Dec 08, 2017	10.72	10.99	10.57	10.91	1,116,205	+0.25(+2.39%)
Dec 07, 2017	10.70	10.86	10.47	10.65	1,102,869	+0.05(+0.46%)
Dec 06, 2017	10.75	10.95	10.56	10.60	719,207	-0.10(-0.92%)
Dec 05, 2017	10.86	10.86	10.53	10.70	921,375	-0.15(-1.36%)
Dec 04, 2017	10.65	11.33	10.48	10.85	1,403,063	+0.35(+3.36%)
Dec 01, 2017	10.55	10.80	10.20	10.49	1,217,917	-0.09(-0.83%)
Nov 30, 2017	10.75	11.11	10.35	10.58	1,507,426	-0.14(-1.28%)
Nov 29, 2017	10.31	10.94	10.05	10.72	1,745,179	+0.38(+3.70%)
Nov 28, 2017	9.749	10.38	9.671	10.34	1,190,789	+0.64(+6.57%)
Nov 27, 2017	9.955	10.16	9.504	9.700	866,899	-0.23(-2.27%)
Nov 24, 2017	9.788	10.20	9.690	9.926	748,768	+0.18(+1.81%)
Nov 22, 2017	9.641	9.886	9.622	9.749	827,275	+0.05(+0.51%)
Nov 21, 2017	9.787	9.904	9.458	9.700	1,524,601	-0.08(-0.79%)
Nov 20, 2017	9.564	9.778	9.215	9.778	1,929,827	+0.33(+3.49%)
Nov 17, 2017	9.380	9.816	9.167	9.448	2,816,493	+0.65(+7.39%)
Nov 16, 2017	8.856	8.968	8.497	8.798	1,040,377	+0.03(+0.33%)
Nov 15, 2017	8.604	8.992	8.391	8.769	1,049,960	+0.16(+1.80%)
Nov 14, 2017	8.546	8.672	8.361	8.614	1,056,959	-0.01(-0.11%)
Nov 13, 2017	8.779	8.924	8.347	8.623	1,289,896	-0.21(-2.36%)
Nov 10, 2017	8.740	8.856	8.323	8.832	3,648,213	-0.87(-8.95%)
Nov 09, 2017	9.322	9.913	9.126	9.700	961,540	+0.39(+4.17%)
Nov 08, 2017	9.070	9.458	8.982	9.312	790,691	+0.21(+2.35%)
Nov 07, 2017	9.312	9.312	8.982	9.099	1,066,271	-0.22(-2.39%)
Nov 06, 2017	9.380	9.487	9.167	9.322	903,115	-0.08(-0.83%)
Nov 03, 2017	9.380	9.496	9.176	9.399	1,042,390	+0.05(+0.52%)
Nov 02, 2017	8.895	9.419	8.885	9.351	1,515,665	+0.49(+5.59%)

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.