Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	10.21	10.31	10.10	10.23	725,059	+0.10(+0.98%)
Jan 30, 2018	9.886	10.23	9.886	10.13	998,193	+0.11(+1.13%)
Jan 29, 2018	9.846	10.61	9.842	10.02	2,534,558	-0.98(-8.89%)
Jan 26, 2018	11.07	11.27	10.72	11.00	906,516	+0.03(+0.24%)
Jan 25, 2018	11.31	11.32	10.97	10.97	548,320	-0.36(-3.17%)
Jan 24, 2018	11.73	11.73	11.21	11.33	818,781	-0.37(-3.16%)
Jan 23, 2018	12.19	12.19	11.66	11.70	952,914	-0.44(-3.59%)
Jan 22, 2018		12.42	12.13	12.13	267,107	-0.16(-1.27%)
Jan 19, 2018	12.21	12.51	12.11	12.29	458,715	+0.15(+1.23%)
Jan 18, 2018	12.09	12.20	12.05	12.14	261,811	+0.03(+0.25%)
Jan 17, 2018	12.05	12.16	12.02	12.11	411,282	+0.06(+0.52%)
Jan 16, 2018	12.19	12.24	12.06	12.05	784,692	-0.07(-0.55%)
Jan 12, 2018		12.11	12.11	12.11	0	-0.04(-0.33%)
Jan 11, 2018	12.06	12.23	12.04	12.15	503,970	+0.14(+1.19%)
Jan 10, 2018	12.10	12.16	11.98	12.01	538,988	-0.13(-1.10%)
Jan 09, 2018	12.27	12.27	12.06	12.14	506,833	-0.09(-0.76%)
Jan 08, 2018	11.93	12.28	11.77	12.24	1,024,099	+0.31(+2.56%)
Jan 05, 2018	12.16	12.26	11.87	11.93	1,326,192	-0.14(-1.16%)
Jan 04, 2018	12.14	12.34	12.03	12.07	435,079	-0.07(-0.55%)
Jan 03, 2018	12.35	12.37	11.99	12.14	706,909	-0.13(-1.06%)
Jan 02, 2018	12.31	12.35	12.17	12.27	469,523	+0.15(+1.26%)
Dec 29, 2017		12.11	12.11	12.11	0	+0.25(+2.10%)
Dec 28, 2017	11.89	12.01	11.79	11.86	219,082	-0.03(-0.22%)
Dec 27, 2017	11.98	12.21	11.74	11.89	437,167	-0.09(-0.78%)
Dec 26, 2017	12.02	12.38	11.85	11.98	135,116	-0.09(-0.77%)
Dec 22, 2017	12.07	12.09	11.99	12.08	249,538	-0.03(-0.25%)
Dec 21, 2017	12.20	12.26	12.06	12.11	249,264	-0.09(-0.71%)
Dec 20, 2017	12.00	12.27	11.93	12.19	257,210	+0.27(+2.26%)
Dec 19, 2017	12.00	12.13	11.88	11.92	643,194	-0.07(-0.58%)
Dec 18, 2017	12.01	12.01	11.91	11.99	1,172,123	+0.06(+0.50%)
Dec 15, 2017	12.00	12.10	11.81	11.93	1,514,004	-0.11(-0.88%)
Dec 14, 2017	12.05	12.18	11.97	12.04	677,184	-0.06(-0.47%)
Dec 13, 2017	12.28	12.40	12.05	12.10	247,268	-0.11(-0.93%)
Dec 12, 2017	12.44	12.52	12.17	12.21	367,542	-0.28(-2.24%)
Dec 11, 2017	11.95	12.51	11.91	12.49	648,208	+0.51(+4.28%)
Dec 08, 2017	12.14	12.16	11.95	11.98	456,059	-0.07(-0.61%)
Dec 07, 2017	12.09	12.15	12.04	12.05	524,447	+0.01(+0.08%)
Dec 06, 2017	12.04	12.19	11.98	12.04	281,982	-0.08(-0.63%)
Dec 05, 2017	12.17	12.52	12.09	12.12	389,581	-0.03(-0.25%)
Dec 04, 2017	12.15	12.30	12.15	12.15	401,715	+0.03(+0.25%)
Dec 01, 2017	12.02	12.42	12.01	12.12	760,627	-0.01(-0.11%)
Nov 30, 2017	12.05	12.18	11.95	12.13	1,071,165	+0.11(+0.91%)
Nov 29, 2017	12.30	12.30	11.91	12.02	871,943	-0.28(-2.30%)
Nov 28, 2017	12.28	12.40	12.13	12.30	634,981	-0.19(-1.54%)
Nov 27, 2017	12.55	12.63	12.49	12.50	241,006	-0.09(-0.71%)
Nov 24, 2017	12.55	12.64	12.55	12.59	106,567	+0.02(+0.16%)
Nov 22, 2017	12.53	12.63	12.03	12.57	890,916	-0.00(-0.03%)
Nov 21, 2017	12.47	12.63	12.41	12.57	699,980	+0.23(+1.89%)
Nov 20, 2017	12.29	12.40	12.25	12.34	592,538	+0.09(+0.76%)
Nov 17, 2017	12.04	12.31	12.04	12.24	1,332,255	-0.03(-0.22%)
Nov 16, 2017	11.99	12.29	11.99	12.27	1,226,906	+0.30(+2.50%)
Nov 15, 2017	11.84	12.05	11.74	11.97	923,108	+0.03(+0.22%)
Nov 14, 2017	12.28	12.36	11.94	11.94	1,015,272	-0.39(-3.15%)
Nov 13, 2017	12.34	12.44	12.25	12.33	1,067,778	-0.08(-0.64%)
Nov 10, 2017	12.56	12.68	12.28	12.41	865,296	-0.14(-1.11%)
Nov 09, 2017	12.51	12.61	12.33	12.55	1,411,954	+0.05(+0.37%)
Nov 08, 2017	12.34	12.63	12.31	12.51	957,840	+0.15(+1.21%)
Nov 07, 2017	12.49	12.60	12.16	12.36	1,494,672	-0.15(-1.17%)
Nov 06, 2017	12.77	12.77	12.37	12.50	1,164,415	-0.24(-1.90%)
Nov 03, 2017	12.76	12.85	12.72	12.75	671,371	-0.00(-0.03%)
Nov 02, 2017	12.84	12.87	12.72	12.75	638,214	-0.07(-0.57%)

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.