Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	10.63	10.84	10.55	10.78	2,358,122	+0.21(+1.95%)
Jul 30, 2018	10.44	10.61	10.40	10.58	1,294,702	+0.14(+1.32%)
Jul 27, 2018	10.86	10.86	10.43	10.44	1,453,743	-0.39(-3.57%)
Jul 26, 2018	10.82	10.98	10.80	10.83	1,403,713	+0.03(+0.32%)
Jul 25, 2018	10.77	10.86	10.75	10.79	1,465,783	+0.02(+0.16%)
Jul 24, 2018	10.89	10.92	10.77	10.77	1,381,785	-0.10(-0.95%)
Jul 23, 2018	10.82	10.91	10.74	10.88	1,984,065	+0.08(+0.72%)
Jul 20, 2018	10.91	10.92	10.77	10.80	1,594,742	-0.16(-1.49%)
Jul 19, 2018	10.83	11.02	10.77	10.96	2,208,445	+0.14(+1.27%)
Jul 18, 2018	10.96	11.03	10.73	10.83	2,133,449	-0.16(-1.49%)
Jul 17, 2018	11.02	11.14	10.98	10.99	2,011,408	+0.00(+0.00%)
Jul 16, 2018	11.01	11.04	10.89	10.99	1,602,237	-0.03(-0.31%)
Jul 13, 2018	11.06	11.09	10.96	11.02	1,248,737	+0.00(+0.00%)
Jul 12, 2018	10.96	11.04	10.89	11.02	1,962,286	+0.04(+0.39%)
Jul 11, 2018	11.02	11.07	10.93	10.98	1,365,123	-0.05(-0.47%)
Jul 10, 2018	11.14	11.20	11.01	11.03	1,921,203	-0.10(-0.93%)
Jul 09, 2018	11.23	11.23	11.06	11.14	1,961,328	-0.09(-0.77%)
Jul 06, 2018	11.24	11.31	11.16	11.22	1,324,493	+0.01(+0.08%)
Jul 05, 2018	11.07	11.22	10.96	11.21	2,147,091	+0.15(+1.40%)
Jul 03, 2018		11.06	11.06	11.06	0	+0.20(+1.82%)
Jul 02, 2018	10.98	11.06	10.77	10.86	1,663,706	-0.12(-1.10%)
Jun 29, 2018	11.00	11.04	10.92	10.98	1,645,616	-0.04(-0.39%)
Jun 28, 2018	10.97	11.07	10.83	11.02	1,520,696	+0.07(+0.63%)
Jun 27, 2018	11.13	11.14	10.95	10.96	1,071,648	-0.15(-1.32%)
Jun 26, 2018	11.15	11.19	11.08	11.10	1,645,632	-0.08(-0.69%)
Jun 25, 2018	11.12	11.24	11.06	11.18	3,393,835	+0.06(+0.51%)
Jun 22, 2018	11.05	11.15	10.99	11.12	2,234,700	+0.08(+0.77%)
Jun 21, 2018	10.91	11.05	10.87	11.04	1,522,900	+0.13(+1.17%)
Jun 20, 2018	10.66	10.93	10.65	10.91	2,258,475	+0.26(+2.47%)
Jun 19, 2018	10.72	10.83	10.64	10.65	2,682,111	-0.13(-1.18%)
Jun 18, 2018	10.88	10.97	10.74	10.77	1,672,824	-0.08(-0.78%)
Jun 15, 2018		11.02	10.83	10.86	3,063,532	-0.16(-1.46%)
Jun 14, 2018	11.04	11.11	10.96	11.02	2,158,145	-0.01(-0.08%)
Jun 13, 2018	11.26	11.28	10.99	11.03	2,196,704	-0.19(-1.66%)
Jun 12, 2018	11.00	11.37	10.95	11.22	3,322,236	+0.21(+1.93%)
Jun 11, 2018	10.94	11.03	10.88	11.00	2,228,993	+0.07(+0.62%)
Jun 08, 2018	10.85	10.96	10.85	10.94	2,110,794	+0.08(+0.78%)
Jun 07, 2018	10.84	10.94	10.78	10.85	2,320,996	+0.01(+0.08%)
Jun 06, 2018		10.88		10.84	3,253,674	+0.35(+3.31%)
Jun 05, 2018	10.38	10.51	10.38	10.49	1,845,403	+0.14(+1.31%)
Jun 04, 2018	10.22	10.37	10.19	10.36	1,454,210	+0.18(+1.75%)
Jun 01, 2018	10.38	10.43	10.15	10.18	3,118,840	-0.22(-2.12%)
May 31, 2018	10.26	10.42	10.16	10.40	5,819,615	+0.14(+1.41%)
May 30, 2018	10.10	10.29	9.994	10.26	1,903,181	+0.14(+1.34%)
May 29, 2018	9.943	10.13	9.884	10.12	2,213,165	+0.14(+1.36%)
May 25, 2018		9.985	9.985	9.985	0	+0.09(+0.94%)
May 24, 2018	9.977	10.01	9.850	9.892	1,649,931	-0.06(-0.60%)
May 23, 2018	9.875	10.00	9.850	9.951	956,993	+0.11(+1.12%)
May 22, 2018	9.756	9.875	9.748	9.841	943,757	+0.09(+0.96%)
May 21, 2018	9.655	9.799	9.519	9.748	1,178,658	+0.16(+1.68%)
May 18, 2018	9.510	9.591	9.493	9.587	1,068,282	+0.08(+0.89%)
May 17, 2018	9.510	9.655	9.459	9.502	1,385,593	+0.00(+0.00%)
May 16, 2018	9.570	9.671	9.485	9.502	1,223,386	-0.02(-0.18%)
May 15, 2018	9.663	9.663	9.485	9.519	1,269,921	-0.18(-1.84%)
May 14, 2018	9.850	9.884	9.638	9.697	1,183,028	-0.18(-1.80%)
May 11, 2018	9.968	10.02	9.850	9.875	1,269,191	-0.09(-0.94%)
May 10, 2018	9.960	10.03	9.892	9.968	957,177	+0.03(+0.34%)
May 09, 2018	9.799	9.956	9.782	9.934	1,357,039	+0.12(+1.21%)
May 08, 2018	9.951	9.960	9.731	9.816	2,014,927	-0.13(-1.28%)
May 07, 2018	9.909	9.994	9.854	9.943	1,253,642	+0.09(+0.95%)
May 04, 2018	9.714	9.913	9.688	9.850	1,410,567	+0.13(+1.31%)
May 03, 2018	9.680	9.794	9.671	9.722	1,595,927	+0.01(+0.09%)
May 02, 2018	9.722	9.896	9.680	9.714	2,744,970	-0.14(-1.46%)

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.