Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.702	9.710	9.527	9.673	758,800	+0.04(+0.38%)
Jan 30, 2018	9.761	9.827	9.629	9.636	586,752	-0.17(-1.72%)
Jan 29, 2018	9.870	9.914	9.673	9.805	395,806	-0.12(-1.18%)
Jan 26, 2018	10.08	10.08	9.845	9.922	464,406	-0.15(-1.45%)
Jan 25, 2018	10.10	10.12	9.907	10.07	840,898	-0.01(-0.14%)
Jan 24, 2018	10.21	10.22	10.00	10.08	494,811	-0.16(-1.57%)
Jan 23, 2018	10.18	10.30	10.18	10.24	705,968	+0.07(+0.65%)
Jan 22, 2018	10.06	10.18	10.02	10.18	395,827	+0.13(+1.31%)
Jan 19, 2018	9.914	10.05	9.870	10.05	732,494	+0.12(+1.25%)
Jan 18, 2018	10.03	10.03	9.907	9.922	623,116	-0.11(-1.09%)
Jan 17, 2018	9.995	10.13	9.944	10.03	852,571	+0.10(+1.03%)
Jan 16, 2018	10.15	10.20	9.929	9.929	847,808	-0.13(-1.31%)
Jan 12, 2018		10.06	10.06	10.06	0	-0.12(-1.15%)
Jan 11, 2018	10.19	10.23	10.13	10.18	535,365	+0.03(+0.29%)
Jan 10, 2018	10.22	10.22	10.02	10.15	955,655	-0.12(-1.14%)
Jan 09, 2018	10.66	10.66	10.26	10.27	880,435	-0.42(-3.90%)
Jan 08, 2018	10.61	10.68	10.54	10.68	1,441,171	+0.07(+0.69%)
Jan 05, 2018	10.51	10.72	10.49	10.61	721,027	+0.10(+0.90%)
Jan 04, 2018	10.76	10.77	10.50	10.51	430,906	-0.17(-1.58%)
Jan 03, 2018	10.84	10.89	10.64	10.68	491,378	-0.14(-1.28%)
Jan 02, 2018	10.84	10.94	10.73	10.82	628,860	+0.04(+0.41%)
Dec 29, 2017		10.78	10.78	10.78	0	-0.07(-0.61%)
Dec 28, 2017	10.76	10.85	10.65	10.84	443,305	+0.11(+1.02%)
Dec 27, 2017	10.75	10.85	10.72	10.73	334,271	+0.02(+0.21%)
Dec 26, 2017	10.55	10.76	10.52	10.71	336,794	+0.21(+2.02%)
Dec 22, 2017	10.39	10.57	10.34	10.50	641,380	+0.09(+0.84%)
Dec 21, 2017	10.41	10.49	10.36	10.41	340,676	+0.01(+0.07%)
Dec 20, 2017	10.40	10.54	10.40	10.40	620,340	-0.01(-0.07%)
Dec 19, 2017	10.59	10.63	10.41	10.41	716,869	-0.21(-2.00%)
Dec 18, 2017	10.69	10.81	10.59	10.62	908,208	+0.01(+0.14%)
Dec 15, 2017	10.39	10.68	10.39	10.61	3,673,550	+0.22(+2.15%)
Dec 14, 2017	10.39	10.57	10.38	10.39	646,262	-0.04(-0.41%)
Dec 13, 2017	10.36	10.52	10.36	10.43	614,276	+0.06(+0.56%)
Dec 12, 2017	10.30	10.42	10.19	10.37	987,784	+0.04(+0.35%)
Dec 11, 2017	10.48	10.62	10.33	10.34	825,258	-0.11(-1.04%)
Dec 08, 2017	10.34	10.49	10.30	10.44	609,093	+0.00(+0.00%)
Dec 07, 2017	10.32	10.45	10.23		522,146	+0.00(+0.00%)
Dec 06, 2017	10.41	10.53	10.31	10.34	1,299,265	-0.01(-0.07%)
Dec 05, 2017	10.68	10.72	10.35	10.35	706,186	-0.34(-3.17%)
Dec 04, 2017	10.50	10.71	10.49	10.69	743,574	+0.26(+2.49%)
Dec 01, 2017	10.42	10.47	10.34	10.43	497,666	+0.04(+0.42%)
Nov 30, 2017	10.51	10.60	10.35	10.39	699,474	-0.12(-1.10%)
Nov 29, 2017		10.58	10.36	10.50	708,413	+0.14(+1.32%)
Nov 28, 2017	10.22	10.39	10.19	10.36	497,658	+0.12(+1.20%)
Nov 27, 2017	10.38	10.40	10.23	10.24	399,525	-0.12(-1.11%)
Nov 24, 2017	10.39	10.44	10.33	10.36	194,911	-0.02(-0.21%)
Nov 22, 2017	10.31	10.47	10.29	10.38	295,971	+0.04(+0.35%)
Nov 21, 2017	10.33	10.38	10.25	10.34	512,000	+0.06(+0.63%)
Nov 20, 2017	10.25	10.29	10.13	10.28	369,383	+0.04(+0.35%)
Nov 17, 2017	10.18	10.39	10.18	10.24	651,309	+0.04(+0.35%)
Nov 16, 2017	10.02	10.22	10.00	10.21	555,670	+0.19(+1.87%)
Nov 15, 2017	9.947	10.11	9.925	10.02	621,014	+0.04(+0.43%)
Nov 14, 2017	9.918	10.03	9.802	9.975	670,656	+0.03(+0.29%)
Nov 13, 2017	10.08	10.13	9.932	9.947	1,012,104	-0.10(-1.00%)
Nov 10, 2017	9.846	10.18	9.846	10.05	832,429	+0.14(+1.46%)
Nov 09, 2017	9.579	9.968	9.579	9.903	773,243	+0.24(+2.46%)
Nov 08, 2017	9.586	9.788	9.572	9.666	760,205	+0.02(+0.22%)
Nov 07, 2017	9.457	9.709	9.457	9.644	808,497	+0.21(+2.22%)
Nov 06, 2017	9.464	9.597	9.392	9.435	591,064	+0.01(+0.08%)
Nov 03, 2017	9.601	9.601	9.406	9.428	926,842	-0.25(-2.61%)
Nov 02, 2017	9.074	9.745	8.959	9.680	1,428,707	+0.06(+0.60%)

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.