Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	11.92	11.95	11.75	11.93	577,170	+0.06(+0.47%)
Jul 30, 2018	12.04	12.06	11.82	11.87	351,945	-0.17(-1.38%)
Jul 27, 2018	12.36	12.39	12.02	12.04	356,000	-0.32(-2.59%)
Jul 26, 2018	12.31	12.42	12.16	12.36	487,370	+0.05(+0.42%)
Jul 25, 2018	12.28	12.35	12.21	12.31	458,790	+0.03(+0.21%)
Jul 24, 2018	12.50	12.50	12.24	12.28	534,955	-0.19(-1.54%)
Jul 23, 2018	12.46	12.48	12.39	12.47	217,525	-0.00(-0.02%)
Jul 20, 2018	12.48	12.50	12.40	12.47	524,015	-0.01(-0.11%)
Jul 19, 2018	12.30	12.50	12.27	12.49	599,620	+0.19(+1.53%)
Jul 18, 2018	12.31	12.31	12.21	12.30	325,360	-0.01(-0.06%)
Jul 17, 2018	12.20	12.35	12.20	12.31	311,765	+0.05(+0.41%)
Jul 16, 2018	12.36	12.37	12.23	12.26	423,620	-0.08(-0.62%)
Jul 13, 2018	12.29	12.39	12.28	12.33	508,180	+0.02(+0.16%)
Jul 12, 2018	12.19	12.34	12.04	12.31	681,390	+0.13(+1.07%)
Jul 11, 2018	11.93	12.21	11.93	12.18	811,135	+0.22(+1.86%)
Jul 10, 2018	11.99	12.08	11.89	11.96	565,810	-0.04(-0.30%)
Jul 09, 2018	11.98	12.04	11.85	12.00	513,320	+0.09(+0.79%)
Jul 06, 2018	11.82	11.92	11.68	11.90	376,220	+0.09(+0.78%)
Jul 05, 2018	11.65	11.82	11.59	11.81	455,190	+0.22(+1.90%)
Jul 03, 2018		11.59	11.59	11.59	0	+0.01(+0.07%)
Jul 02, 2018	11.25	11.60	11.25	11.58	574,825	+0.26(+2.31%)
Jun 29, 2018	11.43	11.43	11.31	11.32	652,250	-0.06(-0.54%)
Jun 28, 2018	11.40	11.42	11.18	11.38	531,775	-0.03(-0.28%)
Jun 27, 2018	11.57	11.58	11.38	11.42	631,305	-0.16(-1.35%)
Jun 26, 2018	11.58	11.64	11.51	11.57	405,250	-0.01(-0.05%)
Jun 25, 2018	11.78	11.80	11.48	11.58	716,910	-0.27(-2.26%)
Jun 22, 2018	11.85	11.89	11.77	11.85	1,361,965	+0.03(+0.27%)
Jun 21, 2018	11.90	11.90	11.69	11.81	751,290	-0.08(-0.64%)
Jun 20, 2018	11.96	11.99	11.80	11.89	692,255	-0.02(-0.20%)
Jun 19, 2018	11.76	11.93	11.72	11.91	909,045	+0.06(+0.54%)
Jun 18, 2018	11.87	11.94	11.66	11.85	738,380	-0.05(-0.42%)
Jun 15, 2018		11.92	11.85	11.90	1,852,925	+0.05(+0.42%)
Jun 14, 2018	11.80	11.85	11.73	11.85	1,406,795	+0.06(+0.54%)
Jun 13, 2018	11.84	11.94	11.71	11.79	560,015	-0.05(-0.46%)
Jun 12, 2018	11.80	11.84	11.64	11.84	759,380	+0.04(+0.37%)
Jun 11, 2018	11.78	11.85	11.78	11.80	535,555	+0.02(+0.14%)
Jun 08, 2018	11.74	11.82	11.70	11.78	513,440	+0.01(+0.12%)
Jun 07, 2018	11.92	11.94	11.75	11.77	834,470	-0.12(-0.99%)
Jun 06, 2018	11.91	11.91	11.77	11.88	1,148,435	+0.02(+0.15%)
Jun 05, 2018	11.82	11.91	11.80	11.87	707,485	+0.04(+0.37%)
Jun 04, 2018	11.88	11.92	11.78	11.82	869,910	+0.01(+0.05%)
Jun 01, 2018	11.79	11.99	11.72	11.82	1,201,150	+0.48(+4.22%)
May 31, 2018	11.38	11.46	11.30	11.34	1,354,275	-0.06(-0.54%)
May 30, 2018	11.24	11.47	11.24	11.40	543,020	+0.20(+1.82%)
May 29, 2018	11.21	11.26	11.05	11.20	564,480	-0.07(-0.60%)
May 25, 2018		11.26	11.26	11.26	0	+0.03(+0.30%)
May 24, 2018	11.27	11.29	11.20	11.23	530,410	-0.07(-0.58%)
May 23, 2018	11.21	11.31	11.18	11.30	533,220	+0.08(+0.75%)
May 22, 2018	11.25	11.28	11.14	11.21	706,705	-0.01(-0.09%)
May 21, 2018	11.16	11.23	11.14	11.22	480,920	+0.13(+1.19%)
May 18, 2018	11.03	11.13	10.88	11.09	906,145	+0.10(+0.93%)
May 17, 2018	10.96	11.05	10.94	10.99	841,770	+0.02(+0.20%)
May 16, 2018	10.92	11.09	10.91	10.97	1,069,715	+0.08(+0.77%)
May 15, 2018	10.81	10.92	10.75	10.88	1,554,665	+0.06(+0.59%)
May 14, 2018	10.98	11.02	10.82	10.82	793,315	-0.12(-1.12%)
May 11, 2018	10.94	11.03	10.87	10.94	763,285	+0.00(+0.02%)
May 10, 2018	10.91	10.99	10.83	10.94	632,310	+0.07(+0.64%)
May 09, 2018	10.94	11.05	10.84	10.87	612,400	-0.06(-0.57%)
May 08, 2018	10.92	11.16	10.85	10.93	598,320	+0.01(+0.11%)
May 07, 2018	10.83	10.93	10.76	10.92	603,400	+0.13(+1.22%)
May 04, 2018	10.57	10.82	10.50	10.79	828,690	+0.14(+1.35%)
May 03, 2018	10.72	10.73	10.54	10.64	677,030	-0.12(-1.08%)
May 02, 2018	10.91	11.12	10.71	10.76	669,470	-0.29(-2.62%)

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.