Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	8.800	8.830	8.090	8.440	6,425,877	-0.13(-1.52%)
Apr 27, 2018	8.680	8.700	8.469	8.570	4,674,978	+0.06(+0.71%)
Apr 26, 2018	8.380	8.700	8.380	8.510	5,004,556	-0.09(-1.05%)
Apr 25, 2018	8.660	8.935	8.529	8.600	7,236,272	-0.08(-0.92%)
Apr 24, 2018	8.370	8.760	8.109	8.680	7,287,718	+0.43(+5.21%)
Apr 23, 2018	8.800	8.920	8.220	8.250	9,213,697	-0.31(-3.62%)
Apr 20, 2018	8.730	8.791	8.390	8.560	6,364,099	+0.04(+0.47%)
Apr 19, 2018	8.200	8.600	8.140	8.520	9,743,776	+0.18(+2.16%)
Apr 18, 2018	8.690	8.810	8.280	8.340	16,917,200	-0.94(-10.13%)
Apr 17, 2018	9.560	9.631	9.230	9.280	6,639,259	-0.04(-0.43%)
Apr 16, 2018	9.150	9.410	9.130	9.320	7,036,318	+0.32(+3.56%)
Apr 13, 2018	9.020	9.115	8.830	9.000	10,015,084	-0.09(-0.99%)
Apr 12, 2018	9.320	9.515	9.033	9.090	9,931,189	-0.12(-1.30%)
Apr 11, 2018	9.540	9.690	8.920	9.210	15,824,422	-0.46(-4.76%)
Apr 10, 2018	10.20	10.22	9.630	9.670	11,633,464	-1.20(-11.04%)
Apr 09, 2018	11.07	11.14	10.71	10.87	3,784,520	-0.72(-6.21%)
Apr 06, 2018	10.83	11.68	10.74	11.59	6,661,719	+0.83(+7.71%)
Apr 05, 2018	10.82	11.01	10.52	10.76	3,621,740	-0.04(-0.37%)
Apr 04, 2018	11.47	11.56	10.78	10.80	6,946,143	-0.01(-0.09%)
Apr 03, 2018	10.89	11.04	10.69	10.81	3,280,696	-0.20(-1.82%)
Apr 02, 2018	10.46	11.11	10.46	11.01	6,554,068	+0.86(+8.47%)
Mar 29, 2018		10.15	10.15	10.15	0	-0.16(-1.55%)
Mar 28, 2018	10.38	10.76	10.12	10.31	8,150,633	+0.04(+0.39%)
Mar 27, 2018	9.780	10.35	9.770	10.27	6,032,915	+0.32(+3.22%)
Mar 26, 2018	9.900	10.14	9.800	9.950	4,304,366	+0.17(+1.74%)
Mar 23, 2018	10.24	10.27	9.740	9.780	8,205,914	-0.83(-7.82%)
Mar 22, 2018	10.45	10.63	10.36	10.61	5,103,448	+0.55(+5.47%)
Mar 21, 2018	10.60	10.71	10.00	10.06	11,284,661	-0.95(-8.63%)
Mar 20, 2018	11.13	11.26	10.76	11.01	6,790,226	-0.73(-6.22%)
Mar 19, 2018	11.67	12.18	11.65	11.74	4,227,254	+0.04(+0.34%)
Mar 16, 2018	12.30	12.40	11.51	11.70	6,295,824	-0.62(-5.03%)
Mar 15, 2018	12.30	12.52	12.13	12.32	3,987,346	-0.20(-1.60%)
Mar 14, 2018	12.52	12.99	12.36	12.52	6,340,373	-0.15(-1.18%)
Mar 13, 2018	12.43	12.91	11.91	12.67	5,632,843	+0.37(+3.01%)
Mar 12, 2018	12.14	12.69	12.05	12.30	3,937,223	+0.37(+3.10%)
Mar 09, 2018	12.59	12.66	11.88	11.93	5,196,807	-1.10(-8.44%)
Mar 08, 2018	12.47	13.26	12.47	13.03	7,159,560	+0.62(+5.00%)
Mar 07, 2018		12.87	11.75	12.41	7,585,130	+0.59(+4.99%)
Mar 06, 2018	11.66	11.98	11.63	11.82	3,967,152	+0.08(+0.68%)
Mar 05, 2018	12.51	12.58	11.62	11.74	4,780,667	-0.71(-5.70%)
Mar 02, 2018	12.87	13.23	12.41	12.45	4,466,850	+0.01(+0.08%)
Mar 01, 2018	12.72	13.19	12.38	12.44	7,197,210	+0.01(+0.08%)
Feb 28, 2018	11.49	12.50	11.36	12.43	7,998,524	+0.76(+6.51%)
Feb 27, 2018	11.15	11.74	11.14	11.67	4,864,205	+0.57(+5.14%)
Feb 26, 2018	11.46	11.57	10.96	11.10	3,800,778	-0.22(-1.94%)
Feb 23, 2018	11.77	11.83	11.23	11.32	3,667,353	-0.50(-4.23%)
Feb 22, 2018				11.82	6,684,661	-0.94(-7.37%)
Feb 21, 2018	12.65	12.77	12.30	12.76	3,680,309	+0.31(+2.49%)
Feb 20, 2018	12.37	12.55	12.03	12.45	5,867,130	-0.04(-0.32%)
Feb 16, 2018		12.49	12.49	12.49	0	-0.10(-0.79%)
Feb 15, 2018	13.40	13.64	12.52	12.59	5,334,692	-0.51(-3.89%)
Feb 14, 2018	14.71	14.88	12.95	13.10	7,679,287	-1.11(-7.81%)
Feb 13, 2018			14.00	14.21	4,935,174	+0.07(+0.50%)
Feb 12, 2018	13.75	14.21	13.39	14.14	5,420,281	-0.08(-0.56%)
Feb 09, 2018	13.46	14.93	13.37	14.22	11,538,790	+0.72(+5.33%)
Feb 08, 2018	12.48	13.53	12.41	13.50	6,884,963	+0.84(+6.64%)
Feb 07, 2018	11.62	12.89	11.55	12.66	9,383,897	+0.99(+8.48%)
Feb 06, 2018	11.71	11.78	11.23	11.67	7,625,641	+0.18(+1.57%)
Feb 05, 2018	10.89	11.62	10.78	11.49	7,162,688	+0.62(+5.70%)
Feb 02, 2018	10.67	11.15	10.55	10.87	6,664,360	+0.47(+4.52%)

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.