Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.690	10.13	9.230	9.250	83,810	-0.33(-3.44%)
Apr 27, 2018	9.890	9.900	9.400	9.580	104,114	-0.28(-2.84%)
Apr 26, 2018	9.970	10.02	9.720	9.860	71,606	+0.01(+0.10%)
Apr 25, 2018	10.26	10.26	9.800	9.850	112,001	-0.27(-2.67%)
Apr 24, 2018	10.33	10.70	10.00	10.12	94,431	-0.21(-2.03%)
Apr 23, 2018	10.45	10.51	10.10	10.33	106,871	-0.08(-0.77%)
Apr 20, 2018	10.39	10.68	10.21	10.41	88,705	-0.07(-0.67%)
Apr 19, 2018	11.00	11.50	10.46	10.48	142,580	-0.32(-2.96%)
Apr 18, 2018	10.30	10.95	10.29	10.80	117,951	+0.58(+5.68%)
Apr 17, 2018	10.34	10.46	10.18	10.22	86,797	-0.03(-0.29%)
Apr 16, 2018	10.99	11.02	10.20	10.25	147,807	-0.71(-6.48%)
Apr 13, 2018	11.08	11.25	10.77	10.96	102,894	-0.06(-0.54%)
Apr 12, 2018	11.07	11.38	10.85	11.02	110,572	-0.01(-0.09%)
Apr 11, 2018	10.90	11.23	10.81	11.03	112,429	+0.09(+0.82%)
Apr 10, 2018	11.00	11.06	10.83	10.94	75,651	+0.05(+0.46%)
Apr 09, 2018	11.09	11.30	10.72	10.89	91,903	-0.10(-0.91%)
Apr 06, 2018	11.34	11.58	10.77	10.99	126,002	-0.41(-3.60%)
Apr 05, 2018	11.50	11.57	11.11	11.40	115,499	-0.03(-0.26%)
Apr 04, 2018	11.29	11.66	11.13	11.43	112,319	+0.04(+0.35%)
Apr 03, 2018	11.41	12.01	11.15	11.39	80,190	+0.04(+0.35%)
Apr 02, 2018	11.90	11.90	11.20	11.35	103,377	-0.50(-4.22%)
Mar 29, 2018		11.85	11.85	11.85	0	-0.03(-0.25%)
Mar 28, 2018	12.03	12.42	11.58	11.88	138,828	-0.15(-1.25%)
Mar 27, 2018	12.75	12.92	11.92	12.03	84,048	-0.68(-5.35%)
Mar 26, 2018	12.85	12.88	12.22	12.71	63,814	+0.07(+0.55%)
Mar 23, 2018	12.52	13.08	12.42	12.64	99,454	+0.24(+1.94%)
Mar 22, 2018	12.57	12.77	12.27	12.40	76,053	-0.34(-2.67%)
Mar 21, 2018	12.52	13.10	12.50	12.74	83,395	+0.28(+2.25%)
Mar 20, 2018	13.06	13.13	12.36	12.46	100,417	-0.56(-4.30%)
Mar 19, 2018	13.64	13.75	12.83	13.02	132,110	-0.62(-4.55%)
Mar 16, 2018	13.06	13.71	13.06	13.64	151,480	+0.56(+4.28%)
Mar 15, 2018	13.00	13.35	12.82	13.08	74,763	+0.16(+1.24%)
Mar 14, 2018	13.07	13.14	12.47	12.92	109,038	-0.04(-0.31%)
Mar 13, 2018	13.85	13.88	12.83	12.96	148,394	-0.72(-5.26%)
Mar 12, 2018	13.00	14.16	12.67	13.68	267,598	+0.77(+5.96%)
Mar 09, 2018	12.79	13.00	12.38	12.91	133,719	+0.19(+1.49%)
Mar 08, 2018	12.87	13.01	12.42	12.72	141,865	-0.09(-0.70%)
Mar 07, 2018	12.66	12.90	12.49	12.81	81,673	+0.04(+0.31%)
Mar 06, 2018	12.62	12.87	12.34	12.77	69,231	+0.30(+2.41%)
Mar 05, 2018	12.02	12.56	11.92	12.47	75,942	+0.33(+2.72%)
Mar 02, 2018	11.07	12.17	11.07	12.14	121,352	+0.95(+8.49%)
Mar 01, 2018	10.89	11.32	10.52	11.19	163,117	+0.29(+2.66%)
Feb 28, 2018	10.95	11.20	10.79	10.90	73,275	-0.03(-0.27%)
Feb 27, 2018	11.17	11.34	10.85	10.93	62,784	-0.24(-2.15%)
Feb 26, 2018	10.98	11.33	10.80	11.17	70,737	+0.30(+2.76%)
Feb 23, 2018	11.20	11.20	10.77	10.87	109,266	-0.21(-1.90%)
Feb 22, 2018			10.85	11.08	216,372	-0.44(-3.82%)
Feb 21, 2018	11.72	12.38	11.47	11.52	163,772	-0.12(-1.03%)
Feb 20, 2018	12.26	12.87	11.51	11.64	183,904	-0.75(-6.05%)
Feb 16, 2018		12.39	12.39	12.39	0	+0.05(+0.41%)
Feb 15, 2018	12.38	12.44	11.84	12.34	75,160	+0.10(+0.82%)
Feb 14, 2018	11.79	12.33	11.62	12.24	96,688	+0.33(+2.77%)
Feb 13, 2018	11.48	12.04	11.24	11.91	55,673	+0.45(+3.93%)
Feb 12, 2018	11.38	11.85	11.00	11.46	79,756	+0.09(+0.79%)
Feb 09, 2018	11.62	11.76	10.76	11.37	187,593	-0.13(-1.13%)
Feb 08, 2018		12.48	11.49	11.50	82,566	-0.88(-7.11%)
Feb 07, 2018	11.90	12.55	11.90	12.38	169,217	+0.41(+3.43%)
Feb 06, 2018	11.95	12.12	11.51	11.97	174,309	-0.17(-1.40%)
Feb 05, 2018	12.39	12.40	11.86	12.14	166,430	-0.34(-2.72%)
Feb 02, 2018	13.32	13.38	12.24	12.48	91,354	-0.91(-6.80%)

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.