Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	11.05	11.05	10.28	10.34	17,985	-0.02(-0.16%)
Jul 30, 2018	10.28	10.40	10.24	10.36	33,282	+0.11(+1.12%)
Jul 27, 2018	10.44	10.50	10.06	10.24	37,617	-0.23(-2.19%)
Jul 26, 2018	10.47	10.49	10.33	10.47	64,136	+0.03(+0.31%)
Jul 25, 2018	10.48	10.62	10.44	10.44	28,239	-0.08(-0.78%)
Jul 24, 2018	10.64	10.71	10.41	10.52	32,608	-0.06(-0.54%)
Jul 23, 2018	10.61	10.61	10.46	10.58	11,341	+0.07(+0.70%)
Jul 20, 2018	10.57	10.64	10.49	10.50	13,355	-0.10(-0.93%)
Jul 19, 2018	10.69	10.69	10.44	10.60	15,584	+0.02(+0.15%)
Jul 18, 2018	10.71	10.85	10.52	10.59	33,233	-0.16(-1.45%)
Jul 17, 2018	10.90	10.95	10.64	10.74	23,337	-0.17(-1.58%)
Jul 16, 2018	10.85	11.02	10.60	10.91	15,674	+0.06(+0.53%)
Jul 13, 2018	10.96	11.04	10.81	10.86	21,040	-0.12(-1.12%)
Jul 12, 2018	10.99	11.14	10.87	10.98	43,556	-0.02(-0.15%)
Jul 11, 2018	11.05	11.21	10.94	11.00	38,987	-0.10(-0.89%)
Jul 10, 2018	11.26	11.26	11.01	11.09	37,308	-0.11(-0.95%)
Jul 09, 2018	11.14	11.25	11.14	11.20	46,901	+0.11(+0.96%)
Jul 06, 2018	11.16	11.24	11.00	11.09	44,476	-0.06(-0.51%)
Jul 05, 2018	11.15	11.23	10.81	11.15	48,031	-0.08(-0.73%)
Jul 03, 2018		11.23	11.23	11.23	0	+0.51(+4.73%)
Jul 02, 2018	10.34	10.79	10.13	10.73	376,149	+0.31(+2.99%)
Jun 29, 2018	10.64	10.64	10.21	10.41	67,653	-0.20(-1.93%)
Jun 28, 2018	10.55	10.64	10.27	10.62	136,719	+0.00(+0.00%)
Jun 27, 2018	10.53	10.64	10.28	10.62	57,385	+0.02(+0.23%)
Jun 26, 2018	10.14	10.60	9.932	10.59	73,506	+0.18(+1.73%)
Jun 25, 2018	10.32	10.44	9.989	10.41	117,270	-0.22(-2.08%)
Jun 22, 2018	10.44	10.64	10.23	10.64	1,776,872	+0.23(+2.20%)
Jun 21, 2018	10.28	10.44	10.03	10.41	144,291	+0.05(+0.47%)
Jun 20, 2018	10.18	10.37	10.10	10.36	124,833	+0.02(+0.16%)
Jun 19, 2018	10.02	10.36	9.986	10.34	75,171	+0.46(+4.64%)
Jun 18, 2018	10.01	10.34	9.850	9.883	64,254	-0.12(-1.23%)
Jun 15, 2018		10.32	10.01	10.01	133,703	-0.12(-1.21%)
Jun 14, 2018	10.20	10.32	10.12	10.13	75,410	-0.10(-0.96%)
Jun 13, 2018	10.28	10.33	10.21	10.23	95,539	+0.02(+0.24%)
Jun 12, 2018	10.11	10.26	10.04	10.20	93,712	+0.01(+0.08%)
Jun 11, 2018	10.07	10.32	10.01	10.19	89,875	+0.13(+1.30%)
Jun 08, 2018	10.04	10.07	9.866	10.06	171,875	+0.07(+0.65%)
Jun 07, 2018	10.05	10.06	9.989	9.997	86,815	-0.01(-0.08%)
Jun 06, 2018	10.11	10.14	9.989	10.01	50,446	+0.01(+0.08%)
Jun 05, 2018	10.13	10.13	9.989	9.997	18,688	-0.16(-1.53%)
Jun 04, 2018	10.05	10.15	10.05	10.15	71,856	+0.07(+0.73%)
Jun 01, 2018	10.12	10.12	10.05	10.08	1,937	-0.07(-0.73%)
May 31, 2018	9.866	10.15	9.866	10.15	7,292	+0.02(+0.16%)
May 30, 2018	10.05	10.14	9.797	10.14	15,013	+0.07(+0.65%)
May 29, 2018	10.17	10.17	9.788	10.07	8,709	+0.03(+0.33%)
May 25, 2018		10.04	10.04	10.04	0	-0.18(-1.76%)
May 24, 2018	10.19	10.27	10.11	10.22	55,533	-0.02(-0.16%)
May 23, 2018	10.19	10.26	10.03	10.23	53,139	+0.00(+0.00%)
May 22, 2018	10.23	10.23	10.08	10.23	4,489	+0.00(+0.00%)
May 21, 2018	10.17	10.30	10.12	10.23	69,085	+0.02(+0.16%)
May 18, 2018	9.956	10.22	9.874	10.22	5,199	+0.09(+0.85%)
May 17, 2018	9.870	10.26	9.870	10.13	31,257	+0.30(+3.04%)
May 16, 2018	9.793	9.956	9.784	9.833	11,673	-0.14(-1.40%)
May 15, 2018	9.948	9.973	9.702	9.973	20,318	+0.02(+0.25%)
May 14, 2018	9.719	9.948	9.719	9.948	3,197	+0.12(+1.25%)
May 11, 2018	9.825	10.10	9.715	9.825	24,975	-0.16(-1.64%)
May 10, 2018	9.645	10.01	9.567	9.989	60,323	+0.40(+4.18%)
May 09, 2018	9.932	10.07	9.445	9.588	32,808	-0.52(-5.18%)
May 08, 2018	10.15	10.22	10.07	10.11	8,532	-0.08(-0.80%)
May 07, 2018	10.27	10.27	9.907	10.19	13,665	+0.15(+1.47%)
May 04, 2018	10.08	10.23	9.915	10.05	49,339	-0.18(-1.76%)
May 03, 2018	10.19	10.23	10.05	10.23	54,514	+0.03(+0.32%)
May 02, 2018	10.13	10.23	10.07	10.19	33,906	+0.00(+0.00%)

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.