Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.416	7.660	7.390	7.660	10,603	+0.24(+3.23%)
May 30, 2018	7.400	7.452	7.370	7.420	17,634	+0.02(+0.27%)
May 29, 2018	7.320	7.490	7.270	7.400	13,245	-0.12(-1.60%)
May 25, 2018		7.520	7.520	7.520	0	+0.02(+0.27%)
May 24, 2018	7.620	7.630	7.500	7.500	19,611	-0.18(-2.34%)
May 23, 2018	7.650	7.680	7.550	7.680	13,352	+0.00(+0.00%)
May 22, 2018	7.550	7.820	7.510	7.680	81,241	+0.15(+1.99%)
May 21, 2018	7.580	7.580	7.350	7.530	20,277	+0.17(+2.38%)
May 18, 2018	7.290	7.400	7.165	7.355	5,134	-0.04(-0.61%)
May 17, 2018	7.920	7.920	7.370	7.400	9,733	-0.39(-5.01%)
May 16, 2018	7.818	7.818	7.700	7.790	6,841	+0.12(+1.56%)
May 15, 2018	7.680	7.810	7.660	7.670	7,178	-0.25(-3.16%)
May 14, 2018	7.990	8.340	7.886	7.920	8,104	-0.20(-2.46%)
May 11, 2018	8.340	8.356	8.120	8.120	7,866	-0.43(-5.03%)
May 10, 2018	8.550	8.560	8.310	8.550	5,633	+0.20(+2.40%)
May 09, 2018	8.300	8.512	8.280	8.350	4,157	-0.20(-2.33%)
May 08, 2018	8.600	8.600	8.300	8.549	5,039	+0.10(+1.17%)
May 07, 2018	8.725	8.725	8.450	8.450	7,567	-0.19(-2.14%)
May 04, 2018	8.540	8.730	8.540	8.635	6,114	-0.04(-0.46%)
May 03, 2018	8.778	8.800	8.630	8.675	6,712	-0.01(-0.12%)
May 02, 2018	8.790	8.820	8.630	8.685	213,668	-0.31(-3.50%)
May 01, 2018	9.075	9.075	8.860	9.000	6,186	-0.09(-0.96%)
Apr 30, 2018	9.193	9.193	9.050	9.088	5,931	-0.10(-1.12%)
Apr 27, 2018	9.253	9.300	9.160	9.190	34,418	+0.19(+2.16%)
Apr 26, 2018	9.040	9.250	8.960	8.996	7,505	-0.51(-5.40%)
Apr 25, 2018	9.300	9.510	9.300	9.510	16,511	+0.28(+2.98%)
Apr 24, 2018	9.392	9.593	9.235	9.235	496,533	+0.01(+0.13%)
Apr 23, 2018	9.390	9.663	9.000	9.223	1,445,512	-0.55(-5.64%)
Apr 20, 2018	10.22	10.22	9.650	9.775	9,252	-0.80(-7.61%)
Apr 19, 2018	10.53	10.58	10.49	10.58	10,460	-0.19(-1.74%)
Apr 18, 2018	10.39	10.77	10.39	10.77	3,707	+0.10(+0.91%)
Apr 17, 2018	10.63	10.72	10.58	10.67	5,190	+0.26(+2.50%)
Apr 16, 2018	10.59	10.65	10.41	10.41	47,054	-0.10(-0.90%)
Apr 13, 2018	10.48	10.56	10.43	10.51	3,684	-0.13(-1.27%)
Apr 12, 2018	10.54	10.65	10.51	10.64	7,941	+0.12(+1.14%)
Apr 11, 2018	10.44	10.53	10.44	10.52	5,819	+0.25(+2.39%)
Apr 10, 2018	10.22	10.47	10.13	10.27	3,562	-0.47(-4.39%)
Apr 09, 2018	10.71	10.83	10.59	10.75	3,492	-0.05(-0.50%)
Apr 06, 2018	10.95	11.00	10.71	10.80	5,192	-0.26(-2.35%)
Apr 05, 2018	10.88	11.06	10.84	11.06	10,409	+0.24(+2.23%)
Apr 04, 2018	10.50	10.82	10.45	10.82	12,404	+0.24(+2.31%)
Apr 03, 2018	10.70	10.76	10.51	10.57	26,908	-0.02(-0.14%)
Apr 02, 2018	10.78	10.78	10.53	10.59	4,398	-0.28(-2.58%)
Mar 29, 2018		10.87	10.87	10.87	0	+0.11(+1.03%)
Mar 28, 2018	10.71	10.76	10.63	10.76	5,525	+0.20(+1.88%)
Mar 27, 2018	10.75	10.75	10.56	10.56	3,479	-0.22(-2.04%)
Mar 26, 2018	10.84	10.85	10.74	10.78	4,560	-0.01(-0.09%)
Mar 23, 2018	10.89	10.92	10.72	10.79	2,998	+0.04(+0.37%)
Mar 22, 2018	10.98	10.98	10.75	10.75	30,727	-0.29(-2.67%)
Mar 21, 2018	11.21	11.21	10.95	11.04	12,133	-0.15(-1.36%)
Mar 20, 2018	11.02	11.34	10.94	11.20	5,339	-0.15(-1.34%)
Mar 19, 2018	11.28	11.37	11.23	11.35	4,890	-0.04(-0.35%)
Mar 16, 2018	11.36	11.44	11.26	11.39	7,683	+0.10(+0.84%)
Mar 15, 2018	11.14	11.42	11.14	11.29	7,984	-0.14(-1.20%)
Mar 14, 2018	11.58	11.65	11.40	11.43	89,767	-0.05(-0.42%)
Mar 13, 2018	11.51	11.65	11.42	11.48	8,396	+0.03(+0.30%)
Mar 12, 2018	11.45	11.51	11.33	11.45	5,670	+0.08(+0.70%)
Mar 09, 2018	11.50	11.50	11.33	11.37	31,358	-0.06(-0.56%)
Mar 08, 2018	11.40	11.49	11.30	11.43	5,360	+0.14(+1.24%)
Mar 07, 2018	11.25	11.36	11.14	11.29	11,806	+0.15(+1.35%)

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.