Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	10.11	10.30	10.09	10.24	2,419,617	+0.14(+1.39%)
Jun 28, 2018	9.950	10.13	9.890	10.10	1,474,856	+0.16(+1.61%)
Jun 27, 2018	10.00	10.11	9.920	9.940	2,179,680	-0.06(-0.60%)
Jun 26, 2018	9.820	10.02	9.790	10.00	1,393,173	+0.18(+1.83%)
Jun 25, 2018	9.940	9.950	9.790	9.820	1,525,056	-0.16(-1.60%)
Jun 22, 2018	10.02	10.05	9.880	9.980	2,397,853	-0.02(-0.20%)
Jun 21, 2018	10.10	10.17	9.900	10.00	2,146,223	-0.11(-1.09%)
Jun 20, 2018	10.10	10.26	10.01	10.11	4,445,587	+0.06(+0.60%)
Jun 19, 2018	9.840	10.06	9.830	10.05	2,052,453	+0.09(+0.90%)
Jun 18, 2018	9.750	10.03	9.660	9.960	1,912,981	+0.12(+1.22%)
Jun 15, 2018		9.850	9.830	9.840	3,630,948	+0.01(+0.10%)
Jun 14, 2018	9.840	9.880	9.710	9.830	1,545,378	+0.04(+0.41%)
Jun 13, 2018	9.800	9.910	9.700	9.790	1,936,922	-0.01(-0.10%)
Jun 12, 2018	9.790	9.860	9.710	9.800	2,584,016	-0.02(-0.20%)
Jun 11, 2018	9.670	9.830	9.640	9.820	1,620,615	+0.14(+1.45%)
Jun 08, 2018	9.740	9.860	9.580	9.680	3,953,689	-0.13(-1.33%)
Jun 07, 2018	9.820	9.950	9.760	9.810	2,200,579	+0.01(+0.10%)
Jun 06, 2018	9.820	9.865	9.740	9.800	2,163,882	-0.04(-0.41%)
Jun 05, 2018	9.760	9.910	9.700	9.840	2,760,699	+0.10(+1.03%)
Jun 04, 2018	9.800	9.830	9.640	9.740	1,484,412	-0.03(-0.31%)
Jun 01, 2018	9.570	9.845	9.500	9.770	5,011,282	+0.26(+2.73%)
May 31, 2018	9.640	9.880	9.280	9.510	4,355,787	-0.13(-1.35%)
May 30, 2018	9.730	9.815	9.610	9.640	1,632,144	-0.09(-0.92%)
May 29, 2018	9.850	9.920	9.620	9.730	1,870,425	-0.17(-1.72%)
May 25, 2018		9.900	9.900	9.900	0	+0.03(+0.30%)
May 24, 2018	9.950	10.07	9.810	9.870	1,406,698	-0.10(-1.00%)
May 23, 2018	10.08	10.14	9.890	9.970	1,766,799	-0.17(-1.68%)
May 22, 2018	10.20	10.32	10.14	10.14	1,366,329	-0.02(-0.20%)
May 21, 2018	10.08	10.18	10.06	10.16	1,288,702	+0.09(+0.89%)
May 18, 2018	10.14	10.21	10.02	10.07	1,227,617	-0.03(-0.30%)
May 17, 2018	9.990	10.15	9.890	10.10	1,156,441	+0.10(+1.00%)
May 16, 2018	9.930	10.06	9.880	10.00	3,587,615	+0.06(+0.60%)
May 15, 2018	9.880	9.970	9.760	9.940	1,690,921	+0.02(+0.20%)
May 14, 2018	9.860	9.990	9.820	9.920	2,007,965	+0.11(+1.12%)
May 11, 2018	9.850	9.900	9.760	9.810	1,328,535	-0.08(-0.81%)
May 10, 2018	10.10	10.10	9.840	9.890	2,345,188	-0.25(-2.47%)
May 09, 2018	10.15	10.26	10.08	10.14	2,135,768	+0.05(+0.50%)
May 08, 2018	10.22	10.25	9.980	10.09	2,842,060	+0.17(+1.71%)
May 07, 2018	9.860	10.09	9.810	9.920	2,453,521	+0.06(+0.61%)
May 04, 2018	10.14	10.17	9.750	9.860	6,214,866	+0.42(+4.45%)
May 03, 2018	9.520	9.520	9.120	9.440	3,791,684	-0.18(-1.87%)
May 02, 2018	9.370	9.730	9.370	9.620	3,027,105	+0.31(+3.33%)
May 01, 2018	9.450	9.450	9.110	9.310	3,106,350	-0.14(-1.48%)
Apr 30, 2018	9.540	9.775	9.390	9.450	1,839,239	-0.12(-1.25%)
Apr 27, 2018	9.760	9.830	9.500	9.570	1,692,171	-0.20(-2.05%)
Apr 26, 2018	9.690	9.790	9.590	9.770	2,152,361	+0.11(+1.14%)
Apr 25, 2018	9.920	9.980	9.590	9.660	3,123,325	-0.25(-2.52%)
Apr 24, 2018	10.02	10.11	9.780	9.910	1,560,119	-0.07(-0.70%)
Apr 23, 2018	10.11	10.21	9.930	9.980	1,136,381	-0.09(-0.89%)
Apr 20, 2018	10.10	10.21	10.00	10.07	1,149,959	-0.03(-0.30%)
Apr 19, 2018	10.16	10.16	10.04	10.10	496,259	-0.07(-0.69%)
Apr 18, 2018	10.21	10.27	10.12	10.17	1,025,958	-0.07(-0.68%)
Apr 17, 2018	10.05	10.29	10.04	10.24	2,041,883	+0.20(+1.99%)
Apr 16, 2018	10.35	10.35	9.960	10.04	1,776,338	-0.31(-3.00%)
Apr 13, 2018	10.40	10.41	10.23	10.35	1,276,671	-0.02(-0.19%)
Apr 12, 2018	10.25	10.44	10.19	10.37	2,892,066	+0.16(+1.57%)
Apr 11, 2018	9.910	10.23	9.540	10.21	2,372,596	+0.24(+2.41%)
Apr 10, 2018	9.760	10.00	9.760	9.970	1,554,574	+0.30(+3.10%)
Apr 09, 2018	9.710	9.820	9.610	9.670	1,056,027	+0.02(+0.21%)
Apr 06, 2018	9.710	9.800	9.570	9.650	1,811,734	-0.11(-1.13%)
Apr 05, 2018	9.750	9.770	9.620	9.760	1,212,838	+0.10(+1.04%)
Apr 04, 2018	9.380	9.720	9.360	9.660	1,697,863	+0.17(+1.79%)
Apr 03, 2018	9.650	9.670	9.435	9.490	1,623,420	-0.10(-1.04%)

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.