Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	9.798	9.805	9.768	9.776	71,474	-0.01(-0.08%)
Feb 27, 2018	9.857	9.857	9.768	9.783	145,802	-0.05(-0.52%)
Feb 26, 2018	9.842	9.857	9.827	9.835	63,383	+0.01(+0.07%)
Feb 23, 2018	9.798	9.857	9.776	9.827	171,579	+0.04(+0.38%)
Feb 22, 2018	9.820	9.835	9.753	9.790	114,987	-0.01(-0.08%)
Feb 21, 2018	9.835	9.842	9.783	9.798	132,886	-0.01(-0.15%)
Feb 20, 2018	9.871	9.871	9.805	9.812	97,578	-0.05(-0.52%)
Feb 16, 2018		9.864	9.864	9.864	0	+0.04(+0.38%)
Feb 15, 2018	9.842	9.864	9.827	9.827	133,656	-0.02(-0.22%)
Feb 14, 2018	9.864	9.886	9.849	9.849	118,494	-0.02(-0.19%)
Feb 13, 2018	9.809	9.875	9.809	9.868	43,431	+0.09(+0.90%)
Feb 12, 2018	9.794	9.831	9.780	9.780	141,676	-0.03(-0.30%)
Feb 09, 2018	9.875	9.875	9.758	9.809	110,605	-0.01(-0.15%)
Feb 08, 2018	9.890	9.904	9.809	9.824	255,080	-0.05(-0.52%)
Feb 07, 2018	9.809	9.904	9.772	9.875	173,239	+0.13(+1.36%)
Feb 06, 2018	9.611	9.758	9.611	9.743	194,462	+0.05(+0.53%)
Feb 05, 2018	9.721	9.780	9.652	9.692	247,976	-0.09(-0.90%)
Feb 02, 2018	9.882	9.904	9.765	9.780	292,322	-0.12(-1.26%)
Feb 01, 2018	9.919	9.951	9.875	9.904	237,291	+0.04(+0.37%)
Jan 31, 2018	9.904	9.934	9.838	9.868	221,665	+0.00(+0.00%)
Jan 30, 2018	9.831	9.897	9.831	9.868	318,619	-0.01(-0.15%)
Jan 29, 2018	10.04	10.06	9.853	9.882	544,120	-0.18(-1.82%)
Jan 26, 2018	10.15	10.18	10.07	10.07	212,278	-0.08(-0.80%)
Jan 25, 2018	10.21	10.21	10.15	10.15	104,883	-0.04(-0.43%)
Jan 24, 2018	10.26	10.26	10.18	10.19	159,268	-0.07(-0.71%)
Jan 23, 2018	10.25	10.26	10.21	10.26	230,600	+0.05(+0.50%)
Jan 22, 2018	10.19	10.26	10.19	10.21	99,220	+0.02(+0.22%)
Jan 19, 2018	10.23	10.26	10.17	10.19	156,302	-0.04(-0.36%)
Jan 18, 2018	10.23	10.32	10.22	10.23	227,773	-0.01(-0.14%)
Jan 17, 2018	10.24	10.29	10.24	10.24	107,767	-0.01(-0.14%)
Jan 16, 2018	10.30	10.34	10.23	10.26	155,319	-0.01(-0.14%)
Jan 12, 2018		10.27	10.27	10.27	0	-0.05(-0.53%)
Jan 11, 2018	10.32	10.38	10.32	10.33	113,286	+0.01(+0.14%)
Jan 10, 2018	10.33	10.38	10.30	10.31	186,769	-0.06(-0.56%)
Jan 09, 2018	10.38	10.39	10.36	10.37	112,960	-0.01(-0.07%)
Jan 08, 2018	10.36	10.44	10.36	10.38	227,988	-0.02(-0.21%)
Jan 05, 2018	10.44	10.44	10.38	10.40	80,781	+0.01(+0.14%)
Jan 04, 2018	10.40	10.40	10.35	10.38	131,569	-0.02(-0.21%)
Jan 03, 2018	10.31	10.41	10.31	10.41	104,522	+0.12(+1.14%)
Jan 02, 2018	10.33	10.36	10.29	10.29	108,077	+0.00(+0.00%)
Dec 29, 2017		10.29	10.29	10.29	0	-0.01(-0.07%)
Dec 28, 2017	10.28	10.30	10.27	10.30	155,580	-0.01(-0.07%)
Dec 27, 2017	10.36	10.36	10.28	10.30	183,012	+0.04(+0.36%)
Dec 26, 2017	10.29	10.29	10.22	10.27	204,999	+0.01(+0.14%)
Dec 22, 2017	10.29	10.30	10.22	10.25	225,600	-0.03(-0.28%)
Dec 21, 2017	10.26	10.28	10.22	10.28	300,983	+0.01(+0.07%)
Dec 20, 2017	10.28	10.31	10.25	10.28	280,553	-0.03(-0.28%)
Dec 19, 2017	10.30	10.32	10.27	10.30	183,542	+0.01(+0.07%)
Dec 18, 2017	10.32	10.33	10.30	10.30	98,677	-0.01(-0.14%)
Dec 15, 2017	10.33	10.36	10.30	10.31	105,359	-0.04(-0.35%)
Dec 14, 2017	10.34	10.35	10.31	10.35	98,036	+0.00(+0.00%)
Dec 13, 2017	10.33	10.35	10.31	10.35	67,096	+0.04(+0.35%)
Dec 12, 2017	10.35	10.37	10.30	10.31	213,713	-0.10(-0.98%)
Dec 11, 2017	10.31	10.41	10.29	10.41	90,328	+0.14(+1.39%)
Dec 08, 2017	10.33	10.37	10.27	10.27	65,406	-0.07(-0.70%)
Dec 07, 2017	10.37	10.42	10.33	10.34	177,802	-0.02(-0.21%)
Dec 06, 2017	10.27	10.39	10.26	10.37	133,757	+0.11(+1.06%)
Dec 05, 2017	10.21	10.26	10.18	10.26	155,361	+0.05(+0.50%)
Dec 04, 2017	10.22	10.23	10.16	10.21	109,206	-0.01(-0.14%)

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.