Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	11.19	11.31	11.05	11.08	18,227,800	-0.05(-0.45%)
Sep 27, 2018	10.72	11.27	10.72	11.13	26,802,656	+0.28(+2.58%)
Sep 26, 2018	11.21	11.22	10.82	10.85	21,161,086	-0.33(-2.95%)
Sep 25, 2018	11.47	11.64	11.17	11.18	32,147,422	+0.14(+1.27%)
Sep 24, 2018	10.96	11.19	10.87	11.04	48,744,340	+0.57(+5.44%)
Sep 21, 2018	10.49	10.63	10.20	10.47	24,759,600	-0.15(-1.41%)
Sep 20, 2018	10.72	10.77	10.48	10.62	14,401,315	+0.02(+0.19%)
Sep 19, 2018	10.56	10.79	10.56	10.60	14,288,586	+0.12(+1.15%)
Sep 18, 2018	10.42	10.55	10.39	10.48	15,424,939	+0.13(+1.26%)
Sep 17, 2018	10.18	10.44	10.12	10.35	14,812,437	+0.24(+2.37%)
Sep 14, 2018	10.11	10.32	10.01	10.11	9,807,700	+0.00(+0.00%)
Sep 13, 2018	10.29	10.33	10.04	10.11	12,262,370	+0.03(+0.30%)
Sep 12, 2018	9.770	10.20	9.700	10.08	14,433,280	+0.31(+3.17%)
Sep 11, 2018	9.710	9.840	9.530	9.770	9,029,035	+0.01(+0.10%)
Sep 10, 2018	10.01	10.10	9.740	9.760	10,805,448	-0.29(-2.89%)
Sep 07, 2018	9.850	10.09	9.810	10.05	10,388,199	+0.13(+1.31%)
Sep 06, 2018	9.930	10.11	9.890	9.920	10,114,135	+0.07(+0.71%)
Sep 05, 2018	9.930	9.930	9.635	9.850	10,374,616	+0.01(+0.10%)
Sep 04, 2018	10.17	10.17	9.810	9.840	17,453,552	-0.58(-5.57%)
Aug 31, 2018		10.42	10.42	10.42	0	-0.05(-0.48%)
Aug 30, 2018	10.52	10.56	10.36	10.47	8,233,243	-0.15(-1.41%)
Aug 29, 2018	10.69	10.80	10.61	10.62	12,502,896	+0.00(+0.00%)
Aug 28, 2018	10.73	10.79	10.53	10.62	14,349,811	+0.00(+0.00%)
Aug 27, 2018	10.51	10.65	10.49	10.62	12,521,237	+0.16(+1.53%)
Aug 24, 2018	10.41	10.65	10.29	10.46	14,793,500	+0.23(+2.25%)
Aug 23, 2018	10.27	10.32	10.20	10.23	15,387,220	-0.15(-1.45%)
Aug 22, 2018	10.22	10.39	10.22	10.38	10,673,053	+0.20(+1.96%)
Aug 21, 2018	10.19	10.25	10.09	10.18	8,847,176	+0.04(+0.39%)
Aug 20, 2018	10.12	10.24	10.03	10.14	13,360,495	+0.12(+1.20%)
Aug 17, 2018	9.990	10.15	9.845	10.02	17,193,200	+0.16(+1.62%)
Aug 16, 2018	10.12	10.25	9.850	9.860	19,482,070	-0.12(-1.20%)
Aug 15, 2018	10.22	10.26	9.720	9.980	24,857,676	-0.43(-4.13%)
Aug 14, 2018	10.55	10.59	10.34	10.41	11,269,962	-0.09(-0.86%)
Aug 13, 2018	10.79	10.82	10.41	10.50	13,799,286	-0.33(-3.05%)
Aug 10, 2018	10.82	10.99	10.79	10.83	11,317,500	-0.03(-0.28%)
Aug 09, 2018	10.98	11.02	10.84	10.86	8,917,111	-0.06(-0.55%)
Aug 08, 2018	10.88	11.00	10.77	10.92	11,703,475	+0.13(+1.20%)
Aug 07, 2018	11.09	11.17	10.75	10.79	15,937,724	-0.22(-2.00%)
Aug 06, 2018	10.97	11.17	10.86	11.01	11,572,744	-0.09(-0.81%)
Aug 03, 2018	11.02	11.29	11.00	11.10	12,830,200	+0.16(+1.46%)
Aug 02, 2018	10.89	11.11	10.85	10.94	11,333,006	-0.01(-0.09%)
Aug 01, 2018	11.14	11.18	10.90	10.95	13,069,627	-0.24(-2.14%)
Jul 31, 2018	11.15	11.30	11.11	11.19	12,349,800	+0.04(+0.36%)
Jul 30, 2018	11.16	11.31	11.06	11.15	15,736,375	-0.08(-0.71%)
Jul 27, 2018	11.07	11.38	10.93	11.23	20,724,400	+0.13(+1.17%)
Jul 26, 2018	11.53	11.56	11.05	11.10	27,131,096	-0.72(-6.09%)
Jul 25, 2018	11.95	11.96	11.66	11.82	13,177,579	-0.04(-0.34%)
Jul 24, 2018	11.89	11.96	11.82	11.86	12,705,571	+0.05(+0.42%)
Jul 23, 2018	12.21	12.24	11.79	11.81	21,696,900	-0.56(-4.53%)
Jul 20, 2018	12.53	12.63	12.29	12.37	10,555,720	+0.03(+0.24%)
Jul 19, 2018	12.23	12.58	12.23	12.34	12,547,297	-0.18(-1.44%)
Jul 18, 2018	12.52	12.59	12.40	12.52	14,161,452	-0.14(-1.11%)
Jul 17, 2018	12.70	12.81	12.63	12.66	9,782,947	-0.16(-1.25%)
Jul 16, 2018	12.91	12.96	12.81	12.82	5,852,863	-0.09(-0.70%)
Jul 13, 2018	12.88	12.98	12.83	12.91	6,137,007	-0.03(-0.23%)
Jul 12, 2018	13.01	13.05	12.93	12.94	8,560,574	+0.02(+0.15%)
Jul 11, 2018	13.29	13.37	12.85	12.92	10,413,824	-0.49(-3.65%)
Jul 10, 2018	13.22	13.42	13.19	13.41	4,982,390	+0.14(+1.06%)
Jul 09, 2018	13.47	13.54	13.27	13.27	7,832,313	-0.08(-0.60%)
Jul 06, 2018	13.42	13.57	13.33	13.35	6,668,317	-0.12(-0.89%)
Jul 05, 2018	13.47	13.55	13.35	13.47	8,071,508	+0.14(+1.05%)
Jul 03, 2018		13.33	13.33	13.33	0	+0.21(+1.60%)

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.