Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.57	11.67	11.54	11.55	29,550	+0.07(+0.58%)
Jan 30, 2018	11.29	11.56	11.29	11.48	108,636	-0.06(-0.54%)
Jan 29, 2018	11.38	11.56	11.28	11.54	36,189	+0.06(+0.54%)
Jan 26, 2018	11.47	11.52	11.28	11.48	68,609	+0.26(+2.35%)
Jan 25, 2018	11.29	11.38	11.12	11.22	40,842	+0.05(+0.44%)
Jan 24, 2018	11.38	11.52	11.08	11.17	149,942	-0.33(-2.84%)
Jan 23, 2018	11.42	11.76	11.40	11.50	90,848	-0.22(-1.90%)
Jan 22, 2018	11.78	11.79	11.52	11.72	200,300	-0.07(-0.61%)
Jan 19, 2018	11.84	12.00	11.61	11.79	296,281	+0.02(+0.15%)
Jan 18, 2018	12.09	12.10	11.66	11.77	162,542	-0.21(-1.79%)
Jan 17, 2018	11.87	12.03	11.61	11.99	223,292	+0.50(+4.31%)
Jan 16, 2018	11.38	11.62	11.25	11.49	137,828	+0.26(+2.31%)
Jan 12, 2018		11.23	11.23	11.23	0	-0.21(-1.83%)
Jan 11, 2018	11.27	11.59	11.16	11.44	113,878	+0.47(+4.31%)
Jan 10, 2018	10.81	11.12	10.75	10.97	85,902	+0.23(+2.16%)
Jan 09, 2018	10.71	10.76	10.50	10.74	214,513	+0.38(+3.67%)
Jan 08, 2018	10.32	10.62	10.27	10.36	86,588	+0.11(+1.04%)
Jan 05, 2018	10.18	10.29	10.09	10.25	36,386	+0.19(+1.91%)
Jan 04, 2018	9.942	10.34	9.942	10.06	416,275	+0.12(+1.26%)
Jan 03, 2018	9.821	10.07	9.772	9.933	39,619	+0.20(+2.02%)
Jan 02, 2018	9.741	9.741	9.741	9.736	24,781	+0.04(+0.46%)
Dec 29, 2017		9.692	9.692	9.692	0	+0.04(+0.38%)
Dec 28, 2017	9.763	9.763	9.594	9.655	23,139	+0.04(+0.44%)
Dec 27, 2017	9.635	9.665	9.613	9.613	26,142	-0.08(-0.81%)
Dec 26, 2017	9.705	9.898	9.635	9.692	24,210	+0.01(+0.14%)
Dec 22, 2017	9.705	9.705	9.608	9.679	10,841	+0.02(+0.18%)
Dec 21, 2017	9.674	9.700	9.622	9.661	23,872	-0.00(-0.05%)
Dec 20, 2017	9.600	9.704	9.600	9.665	14,102	-0.00(-0.05%)
Dec 19, 2017	9.810	9.810	9.591	9.670	79,133	+0.02(+0.18%)
Dec 18, 2017	9.679	9.679	9.591	9.652	47,074	-0.09(-0.94%)
Dec 15, 2017	9.722	9.788	9.722	9.744	18,865	+0.06(+0.63%)
Dec 14, 2017	9.700	9.788	9.679	9.683	107,979	-0.07(-0.76%)
Dec 13, 2017	9.810	9.827	9.687	9.757	44,286	-0.05(-0.54%)
Dec 12, 2017	9.722	9.810	9.679	9.810	17,879	+0.00(+0.04%)
Dec 11, 2017	10.02	10.02	9.683	9.806	95,768	-0.18(-1.80%)
Dec 08, 2017	10.13	10.13	9.858	9.985	38,995	-0.14(-1.37%)
Dec 07, 2017	10.05	10.19	10.05	10.12	52,799	+0.17(+1.70%)
Dec 06, 2017	9.626	10.02	9.626	9.954	61,115	+0.47(+4.94%)
Dec 05, 2017	9.284	9.679	9.284	9.486	829,036	+0.24(+2.56%)
Dec 04, 2017	9.210	9.267	9.136	9.249	34,481	-0.03(-0.28%)
Dec 01, 2017	9.140	9.276	9.140	9.276	49,408	+0.00(+0.05%)
Nov 30, 2017	9.214	9.284	9.197	9.271	7,507	+0.05(+0.57%)
Nov 29, 2017	9.151	9.219	9.149	9.219	7,964	+0.08(+0.91%)
Nov 28, 2017	9.155	9.155	9.136	9.136	6,968	+0.11(+1.17%)
Nov 27, 2017	9.039	9.227	9.004	9.030	34,292	-0.17(-1.81%)
Nov 24, 2017	9.188	9.206	9.175	9.197	26,809	+0.00(+0.00%)
Nov 22, 2017	9.096	9.201	9.026	9.197	30,497	+0.17(+1.84%)
Nov 21, 2017	9.188	9.188	9.026	9.030	34,899	-0.16(-1.75%)
Nov 20, 2017	9.249	9.249	9.096	9.191	11,177	-0.01(-0.06%)
Nov 17, 2017	9.179	9.197	9.057	9.197	25,544	+0.08(+0.86%)
Nov 16, 2017	9.074	9.153	9.052	9.118	20,614	+0.04(+0.43%)
Nov 15, 2017	9.214	9.248	9.074	9.079	24,254	-0.17(-1.80%)
Nov 14, 2017	9.276	9.280	9.229	9.245	9,875	-0.03(-0.33%)
Nov 13, 2017	9.227	9.276	9.207	9.276	48,682	+0.04(+0.43%)
Nov 10, 2017	9.333	9.333	9.201	9.236	9,670	-0.12(-1.26%)
Nov 09, 2017	9.385	9.415	9.197	9.354	29,814	-0.12(-1.29%)
Nov 08, 2017	9.398	9.477	9.333	9.477	39,144	+0.17(+1.84%)
Nov 07, 2017	9.345	9.345	9.232	9.306	12,643	-0.04(-0.47%)
Nov 06, 2017	9.306	9.378	9.279	9.350	9,478	+0.10(+1.04%)
Nov 03, 2017	9.416	9.560	9.197	9.254	139,611	-0.28(-2.98%)
Nov 02, 2017	9.416	9.613	9.398	9.538	43,768	+0.10(+1.07%)

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.