Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.35	11.39	11.11	11.28	263,735	-0.07(-0.62%)
Jan 30, 2018	11.50	11.59	11.30	11.35	145,990	-0.29(-2.49%)
Jan 29, 2018	11.78	11.91	11.59	11.64	168,914	-0.21(-1.77%)
Jan 26, 2018	11.96	11.98	11.70	11.85	160,924	-0.05(-0.42%)
Jan 25, 2018	12.05	12.05	11.76	11.90	214,045	-0.11(-0.92%)
Jan 24, 2018	12.03	12.16	11.84	12.01	217,798	-0.04(-0.33%)
Jan 23, 2018	11.87	12.10	11.83	12.05	220,886	+0.17(+1.43%)
Jan 22, 2018	11.78	11.99	11.69	11.88	192,113	+0.09(+0.76%)
Jan 19, 2018	11.74	11.92	11.68	11.79	219,820	+0.02(+0.17%)
Jan 18, 2018	11.97	11.97	11.71	11.77	248,099	-0.27(-2.24%)
Jan 17, 2018	12.52	12.56	12.03	12.04	256,494	-0.45(-3.60%)
Jan 16, 2018	12.41	12.44	12.29	12.49	298,512	+0.06(+0.48%)
Jan 12, 2018		12.43	12.43	12.43	0	+0.11(+0.89%)
Jan 11, 2018	11.77	12.37	11.67	12.32	537,684	+0.52(+4.41%)
Jan 10, 2018			11.78	11.80	354,949	-0.25(-2.07%)
Jan 09, 2018	12.27	12.29	12.01	12.05	444,837	-0.22(-1.79%)
Jan 08, 2018	13.01	13.01	12.22	12.27	491,367	-0.72(-5.54%)
Jan 05, 2018	13.58	13.66	12.90	12.99	403,523	-0.59(-4.34%)
Jan 04, 2018	13.93	13.96	13.53	13.58	156,641	-0.29(-2.09%)
Jan 03, 2018	14.07	14.11	13.76	13.87	299,571	-0.20(-1.42%)
Jan 02, 2018	13.62	14.24	13.50	14.07	401,911	+0.58(+4.30%)
Dec 29, 2017		13.49	13.49	13.49	0	-0.25(-1.82%)
Dec 28, 2017	13.70	13.84	13.64	13.74	329,179	+0.10(+0.73%)
Dec 27, 2017	13.66	13.75	13.64	13.64	221,562	-0.07(-0.51%)
Dec 26, 2017	13.82	13.85	13.63	13.71	180,184	-0.06(-0.44%)
Dec 22, 2017	13.82	13.83	13.71	13.77	439,634	-0.09(-0.65%)
Dec 21, 2017	13.83	13.95	13.78	13.86	357,494	+0.03(+0.22%)
Dec 20, 2017	14.25	14.25	13.75	13.83	256,465	-0.28(-1.98%)
Dec 19, 2017	14.50	14.69	14.06	14.11	303,514	-0.38(-2.62%)
Dec 18, 2017	14.54	14.74	14.42	14.49	119,710	+0.09(+0.62%)
Dec 15, 2017	14.18	14.45	14.12	14.40	256,926	+0.25(+1.77%)
Dec 14, 2017	14.72	14.74	14.12	14.15	142,564	-0.49(-3.35%)
Dec 13, 2017	15.00	15.24	14.60	14.64	220,545	-0.32(-2.14%)
Dec 12, 2017	14.85	15.39	14.84	14.96	236,953	+0.16(+1.08%)
Dec 11, 2017	14.92	14.97	14.71	14.80	116,611	-0.10(-0.67%)
Dec 08, 2017	15.02	15.11	14.89	14.90	152,427	+0.00(+0.00%)
Dec 07, 2017	14.98	15.16	14.91		96,056	+0.00(+0.00%)
Dec 06, 2017	15.32	15.34	14.85	14.98	108,133	-0.32(-2.09%)
Dec 05, 2017	15.52	15.52	15.14	15.30	115,871	-0.22(-1.42%)
Dec 04, 2017	16.09	16.12	15.50	15.52	129,199	-0.39(-2.45%)
Dec 01, 2017	16.28	16.28	15.78	15.91	236,750	-0.35(-2.15%)
Nov 30, 2017	16.60	16.72	16.18	16.26	255,596	-0.24(-1.45%)
Nov 29, 2017	16.19	16.69	16.19	16.50	144,838	+0.35(+2.17%)
Nov 28, 2017	16.11	16.27	15.81	16.15	161,903	+0.07(+0.44%)
Nov 27, 2017	16.27	16.40	15.94	16.08	200,347	-0.20(-1.23%)
Nov 24, 2017	16.40	16.40	16.13	16.28	54,960	-0.01(-0.06%)
Nov 22, 2017	16.12	16.50	16.12	16.29	190,678	+0.20(+1.24%)
Nov 21, 2017	16.37	16.51	15.98	16.09	229,940	-0.22(-1.35%)
Nov 20, 2017	16.06	16.34	15.97	16.31	215,272	+0.38(+2.39%)
Nov 17, 2017	15.90	16.13	15.83	15.93	256,441	-0.07(-0.44%)
Nov 16, 2017	15.84	16.20	15.79	16.00	172,543	+0.23(+1.46%)
Nov 15, 2017	15.88	16.01	15.61	15.77	163,462	-0.19(-1.19%)
Nov 14, 2017	15.96	16.16	15.62	15.96	163,903	-0.05(-0.31%)
Nov 13, 2017	15.69	16.07	15.69	16.01	266,012	+0.26(+1.65%)
Nov 10, 2017	15.34	15.84	15.31	15.75	162,150	+0.28(+1.81%)
Nov 09, 2017	15.31	16.00	15.11	15.47	347,490	+0.12(+0.78%)
Nov 08, 2017	15.15	15.61	15.06	15.35	406,612	+0.14(+0.92%)
Nov 07, 2017	15.58	15.93	15.07	15.21	286,203	-0.41(-2.62%)
Nov 06, 2017	15.41	16.06	15.41	15.62	333,510	+0.22(+1.43%)
Nov 03, 2017	15.45	15.49	15.03	15.40	445,675	-0.04(-0.26%)
Nov 02, 2017	13.85	15.69	13.77	15.44	1,496,541	+2.55(+19.78%)

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.