Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.05	11.14	10.87	10.88	50,564,412	-0.23(-2.07%)
Apr 27, 2018	11.20	11.36	11.02	11.11	74,347,784	+0.07(+0.63%)
Apr 26, 2018	10.87	11.19	10.61	11.04	145,196,240	+1.33(+13.70%)
Apr 25, 2018	10.06	10.09	9.560	9.710	90,304,848	-0.38(-3.77%)
Apr 24, 2018	10.19	10.35	9.950	10.09	44,949,772	+0.05(+0.50%)
Apr 23, 2018	10.09	10.19	9.970	10.04	42,952,620	+0.05(+0.50%)
Apr 20, 2018	10.05	10.14	9.950	9.990	39,011,904	-0.12(-1.19%)
Apr 19, 2018	10.18	10.33	9.990	10.11	57,766,460	-0.25(-2.41%)
Apr 18, 2018	10.51	10.65	10.33	10.36	42,431,044	-0.16(-1.52%)
Apr 17, 2018	10.28	10.53	10.20	10.52	45,331,936	+0.43(+4.26%)
Apr 16, 2018	10.00	10.17	9.900	10.09	28,828,656	+0.16(+1.61%)
Apr 13, 2018	10.20	10.22	9.880	9.930	38,935,656	-0.15(-1.49%)
Apr 12, 2018	9.980	10.10	9.840	10.08	47,756,460	+0.26(+2.65%)
Apr 11, 2018	9.870	10.03	9.790	9.820	29,159,992	-0.16(-1.60%)
Apr 10, 2018	9.750	10.04	9.710	9.980	42,967,304	+0.45(+4.72%)
Apr 09, 2018	9.750	9.840	9.520	9.530	38,371,920	-0.08(-0.83%)
Apr 06, 2018	9.830	10.10	9.500	9.610	51,087,144	-0.41(-4.09%)
Apr 05, 2018	10.05	10.20	9.910	10.02	65,393,768	+0.25(+2.56%)
Apr 04, 2018	9.080	9.810	9.040	9.770	67,254,584	+0.22(+2.30%)
Apr 03, 2018	9.630	9.770	9.300	9.550	54,875,628	+0.02(+0.21%)
Apr 02, 2018	9.990	10.14	9.510	9.530	64,774,992	-0.52(-5.17%)
Mar 29, 2018		10.05	10.05	10.05	0	+0.24(+2.45%)
Mar 28, 2018	9.990	10.17	9.790	9.810	64,760,944	-0.19(-1.90%)
Mar 27, 2018	10.51	10.59	9.900	10.00	68,532,840	-0.44(-4.21%)
Mar 26, 2018	10.71	10.80	10.18	10.44	75,866,816	-0.19(-1.79%)
Mar 23, 2018	10.91	10.97	10.57	10.63	54,844,460	-0.28(-2.57%)
Mar 22, 2018	11.10	11.26	10.85	10.91	59,895,992	-0.35(-3.11%)
Mar 21, 2018	11.16	11.34	11.11	11.26	44,676,136	+0.15(+1.35%)
Mar 20, 2018	11.41	11.52	11.00	11.11	65,084,120	-0.32(-2.80%)
Mar 19, 2018	11.41	11.74	11.35	11.43	53,290,708	-0.04(-0.35%)
Mar 16, 2018	11.49	11.55	11.32	11.47	37,590,984	+0.01(+0.09%)
Mar 15, 2018	11.43	11.55	11.19	11.46	66,303,100	+0.10(+0.88%)
Mar 14, 2018	11.70	11.71	11.27	11.36	80,426,080	-0.28(-2.41%)
Mar 13, 2018	11.50	12.04	11.10	11.64	174,267,696	+0.12(+1.04%)
Mar 12, 2018	11.76	11.82	11.48	11.52	83,681,128	-0.18(-1.54%)
Mar 09, 2018	12.03	12.04	11.59	11.70	89,674,368	-0.27(-2.26%)
Mar 08, 2018	12.39	12.58	11.74	11.97	75,850,784	-0.27(-2.21%)
Mar 07, 2018		12.80		12.24	127,429,880	+0.48(+4.08%)
Mar 06, 2018	12.01	12.04	11.71	11.76	46,327,288	-0.15(-1.26%)
Mar 05, 2018	11.69	12.05	11.61	11.91	43,677,252	+0.10(+0.85%)
Mar 02, 2018	11.67	11.93	11.43	11.81	58,123,520	-0.09(-0.76%)
Mar 01, 2018	12.26	12.27	11.66	11.90	63,180,100	-0.21(-1.73%)
Feb 28, 2018	12.66	12.68	12.10	12.11	43,329,812	-0.42(-3.35%)
Feb 27, 2018	12.43	12.88	12.39	12.53	55,851,472	+0.11(+0.89%)
Feb 26, 2018	12.14	12.43	12.05	12.42	42,165,640	+0.35(+2.90%)
Feb 23, 2018	11.95	12.16	11.94	12.07	33,317,580	+0.23(+1.94%)
Feb 22, 2018				11.84	37,838,520	+0.12(+1.02%)
Feb 21, 2018	12.12	12.12	11.72	11.72	40,120,088	-0.30(-2.50%)
Feb 20, 2018	11.72	12.14	11.72	12.02	47,053,176	+0.20(+1.69%)
Feb 16, 2018		11.82	11.82	11.82	0	-0.37(-3.04%)
Feb 15, 2018		12.62	12.21	12.19	59,562,684	-0.01(-0.08%)
Feb 14, 2018		12.31	11.63	12.20	51,714,364	+0.42(+3.57%)
Feb 13, 2018		11.82		11.78	32,411,808	+0.10(+0.86%)
Feb 12, 2018	11.47	11.80	11.43	11.68	62,958,848	+0.37(+3.27%)
Feb 09, 2018	11.54	11.57	10.63	11.31	85,458,232	+0.09(+0.80%)
Feb 08, 2018	11.72	11.85	11.21	11.22	56,347,888	-0.38(-3.28%)
Feb 07, 2018	11.70	11.89	11.69	11.60	55,638,144	-0.05(-0.43%)
Feb 06, 2018		11.74	11.57	11.65	86,951,720	+0.10(+0.83%)
Feb 05, 2018	12.05	12.18	10.93	11.55	116,276,080	-0.90(-7.19%)
Feb 02, 2018	13.05	13.06	12.43	12.45	79,432,560	-0.80(-6.04%)

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.