Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		8.920	8.920	8.920	0	+0.31(+3.60%)
Mar 28, 2018	8.390	8.660	8.020	8.610	761,163	+0.09(+1.06%)
Mar 27, 2018	8.680	8.720	8.490	8.520	136,016	-0.02(-0.23%)
Mar 26, 2018	8.530	8.570	8.470	8.540	282,145	+0.01(+0.12%)
Mar 23, 2018	8.750	8.770	8.500	8.530	221,516	-0.20(-2.29%)
Mar 22, 2018	8.860	8.890	8.710	8.730	122,612	-0.15(-1.69%)
Mar 21, 2018	8.940	8.940	8.770	8.880	178,316	-0.05(-0.56%)
Mar 20, 2018	9.020	9.020	8.815	8.930	160,007	-0.06(-0.67%)
Mar 19, 2018	9.130	9.140	8.910	8.990	202,648	-0.11(-1.21%)
Mar 16, 2018	9.280	9.310	9.050	9.100	373,765	-0.18(-1.94%)
Mar 15, 2018	9.290	9.410	9.180	9.280	247,079	+0.04(+0.43%)
Mar 14, 2018	9.700	9.700	9.200	9.240	323,265	-0.45(-4.64%)
Mar 13, 2018	9.820	9.980	9.630	9.690	213,510	-0.07(-0.72%)
Mar 12, 2018	9.660	9.870	9.550	9.760	164,451	+0.11(+1.14%)
Mar 09, 2018	9.600	9.700	9.510	9.650	83,620	+0.09(+0.94%)
Mar 08, 2018	9.580	9.640	9.430	9.560	137,465	+0.02(+0.21%)
Mar 07, 2018	9.460	9.660	9.460	9.540	124,301	+0.11(+1.17%)
Mar 06, 2018	9.630	9.630	9.340	9.430	105,591	-0.15(-1.57%)
Mar 05, 2018	9.540	9.650	9.450	9.580	94,176	+0.01(+0.10%)
Mar 02, 2018	9.630	9.630	9.430	9.570	219,704	-0.07(-0.73%)
Mar 01, 2018	9.800	9.800	9.540	9.640	391,329	-0.14(-1.43%)
Feb 28, 2018	9.920	10.00	9.760	9.780	247,497	-0.14(-1.41%)
Feb 27, 2018	10.00	10.16	9.870	9.920	169,795	-0.04(-0.40%)
Feb 26, 2018	9.870	10.11	9.690	9.960	188,321	+0.10(+1.01%)
Feb 23, 2018	9.810	9.960	9.750	9.860	212,838	+0.02(+0.20%)
Feb 22, 2018	10.07	10.07	9.810	9.840	160,765	-0.19(-1.89%)
Feb 21, 2018	9.970	10.22	9.970	10.03	133,404	+0.05(+0.50%)
Feb 20, 2018	9.950	10.05	9.870	9.980	172,582	-0.01(-0.10%)
Feb 16, 2018		9.990	9.990	9.990	0	+0.20(+2.04%)
Feb 15, 2018	9.870	9.870	9.690	9.790	286,285	+0.04(+0.41%)
Feb 14, 2018	9.720	9.800	9.660	9.750	357,294	-0.02(-0.20%)
Feb 13, 2018	9.930	9.930	9.720	9.770	158,266	-0.13(-1.31%)
Feb 12, 2018	9.750	10.01	9.750	9.900	313,392	+0.18(+1.85%)
Feb 09, 2018	10.01	10.01	9.570	9.720	502,272	-0.24(-2.41%)
Feb 08, 2018		10.15	9.940	9.960	538,706	-0.19(-1.87%)
Feb 07, 2018	10.25	10.45	10.10	10.15	226,336	-0.10(-0.98%)
Feb 06, 2018	9.960	10.29	9.910	10.25	422,258	+0.17(+1.69%)
Feb 05, 2018	10.30	10.35	9.920	10.08	350,050	-0.27(-2.61%)
Feb 02, 2018	10.84	10.84	10.30	10.35	431,826	-0.53(-4.87%)
Feb 01, 2018	10.70	10.98	10.70	10.88	940,375	+0.21(+1.97%)
Jan 31, 2018	10.51	10.72	10.49	10.67	733,145	+0.24(+2.30%)
Jan 30, 2018	10.42	10.55	10.42	10.43	623,705	-0.01(-0.10%)
Jan 29, 2018	11.00	11.01	10.35	10.44	1,538,043	-0.59(-5.35%)
Jan 26, 2018	11.03	11.10	10.95	11.03	537,025	+0.03(+0.27%)
Jan 25, 2018	11.26	11.33	10.91	11.00	364,900	-0.25(-2.22%)
Jan 24, 2018	11.30	11.40	11.20	11.25	258,929	-0.04(-0.35%)
Jan 23, 2018	11.46	11.50	11.29	11.29	207,354	-0.20(-1.74%)
Jan 22, 2018	11.56	11.59	11.46	11.49	425,137	-0.09(-0.78%)
Jan 19, 2018	11.75	11.77	11.57	11.58	288,497	-0.15(-1.28%)
Jan 18, 2018	11.60	11.92	11.60	11.73	357,223	+0.09(+0.77%)
Jan 17, 2018	11.41	11.83	11.41	11.64	338,620	+0.22(+1.93%)
Jan 16, 2018	11.49	11.59	11.31	11.42	424,396	-0.08(-0.70%)
Jan 15, 2018	11.60	11.60	11.38	11.50	89,479	-0.11(-0.95%)
Jan 12, 2018	11.69	11.79	11.55	11.61	365,976	+0.04(+0.35%)
Jan 11, 2018	11.65	11.68	11.54	11.57	396,991	-0.04(-0.34%)
Jan 10, 2018		11.71	11.59	11.61	199,618	+0.02(+0.17%)
Jan 09, 2018	11.72	11.75	11.55	11.59	344,107	-0.10(-0.86%)
Jan 08, 2018	11.81	11.94	11.67	11.69	438,845	-0.09(-0.76%)
Jan 05, 2018	11.91	11.97	11.73	11.78	425,193	+0.00(+0.00%)
Jan 04, 2018	11.67	12.10	11.63	11.78	360,913	+0.08(+0.68%)
Jan 03, 2018	11.72	11.80	11.62	11.70	469,791	-0.02(-0.17%)

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.