Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.10	10.18	10.06	10.14	84,302	+0.03(+0.33%)
May 30, 2018	10.08	10.16	10.05	10.11	95,409	+0.08(+0.79%)
May 29, 2018	10.04	10.09	9.974	10.03	71,338	-0.10(-0.97%)
May 25, 2018		10.13	10.13	10.13	0	-0.07(-0.64%)
May 24, 2018	10.22	10.22	10.14	10.20	53,838	-0.01(-0.13%)
May 23, 2018	10.19	10.22	10.14	10.21	81,260	+0.00(+0.00%)
May 22, 2018	10.24	10.27	10.17	10.21	87,265	+0.00(+0.00%)
May 21, 2018	10.22	10.24	10.15	10.21	84,564	+0.05(+0.52%)
May 18, 2018	10.13	10.16	10.11	10.16	25,025	+0.01(+0.13%)
May 17, 2018	10.18	10.19	10.11	10.14	67,874	-0.01(-0.13%)
May 16, 2018	10.19	10.19	10.14	10.16	56,231	+0.01(+0.06%)
May 15, 2018	10.15	10.16	10.12	10.15	51,362	-0.03(-0.32%)
May 14, 2018	10.22	10.24	10.15	10.18	51,468	+0.01(+0.06%)
May 11, 2018	10.13	10.18	10.10	10.18	56,570	+0.08(+0.78%)
May 10, 2018	10.03	10.11	9.999	10.10	61,859	+0.14(+1.39%)
May 09, 2018	9.902	10.00	9.902	9.961	41,338	+0.05(+0.46%)
May 08, 2018	9.836	9.915	9.836	9.915	82,170	+0.06(+0.60%)
May 07, 2018	9.862	9.888	9.836	9.856	51,984	+0.01(+0.13%)
May 04, 2018	9.698	9.856	9.685	9.842	103,051	+0.08(+0.81%)
May 03, 2018	9.724	9.771	9.593	9.764	441,702	+0.01(+0.13%)
May 02, 2018	9.757	9.796	9.718	9.750	83,743	-0.05(-0.47%)
May 01, 2018	9.777	9.796	9.718	9.796	91,629	-0.03(-0.33%)
Apr 30, 2018	9.902	9.921	9.816	9.829	70,527	-0.04(-0.40%)
Apr 27, 2018	9.849	9.915	9.816	9.869	62,402	-0.03(-0.27%)
Apr 26, 2018	9.816	9.895	9.783	9.895	52,981	+0.12(+1.28%)
Apr 25, 2018	9.790	9.810	9.711	9.770	74,628	-0.05(-0.54%)
Apr 24, 2018	9.888	9.925	9.757	9.823	48,155	-0.07(-0.66%)
Apr 23, 2018	9.934	9.934	9.842	9.888	62,265	-0.03(-0.27%)
Apr 20, 2018	9.948	9.948	9.849	9.915	63,746	-0.05(-0.46%)
Apr 19, 2018	9.961	9.967	9.928	9.961	19,808	-0.04(-0.39%)
Apr 18, 2018	9.948	10.02	9.948	10.00	65,370	+0.05(+0.46%)
Apr 17, 2018	9.961	10.01	9.948	9.954	60,090	+0.04(+0.40%)
Apr 16, 2018	9.915	9.921	9.862	9.915	79,499	+0.04(+0.40%)
Apr 13, 2018	9.921	9.921	9.803	9.875	43,493	-0.03(-0.27%)
Apr 12, 2018	9.875	9.902	9.803	9.902	69,820	+0.06(+0.60%)
Apr 11, 2018	9.810	9.849	9.777	9.842	54,838	-0.04(-0.40%)
Apr 10, 2018	9.816	9.882	9.777	9.882	71,542	+0.20(+2.04%)
Apr 09, 2018	9.777	9.810	9.685	9.685	70,336	-0.12(-1.27%)
Apr 06, 2018	9.842	9.849	9.626	9.810	98,100	-0.02(-0.20%)
Apr 05, 2018	9.810	9.829	9.724	9.829	89,399	+0.07(+0.74%)
Apr 04, 2018	9.520	9.757	9.448	9.757	129,570	+0.08(+0.81%)
Apr 03, 2018	9.547	9.678	9.455	9.678	79,263	+0.12(+1.31%)
Apr 02, 2018	9.639	9.678	9.409	9.553	113,452	-0.15(-1.56%)
Mar 29, 2018		9.704	9.704	9.704	0	+0.15(+1.58%)
Mar 28, 2018	9.534	9.586	9.455	9.553	82,036	+0.01(+0.14%)
Mar 27, 2018	9.764	9.764	9.514	9.540	236,416	-0.16(-1.69%)
Mar 26, 2018	9.678	9.711	9.612	9.704	147,039	+0.11(+1.10%)
Mar 23, 2018	9.803	9.803	9.599	9.599	82,992	-0.23(-2.34%)
Mar 22, 2018	9.856	9.862	9.796	9.829	124,153	-0.09(-0.89%)
Mar 21, 2018	9.905	9.973	9.866	9.918	92,466	+0.02(+0.20%)
Mar 20, 2018	9.866	9.950	9.866	9.899	55,748	+0.04(+0.39%)
Mar 19, 2018	9.912	9.928	9.833	9.860	26,518	-0.10(-1.04%)
Mar 16, 2018	9.957	10.03	9.957	9.963	73,730	-0.01(-0.13%)
Mar 15, 2018	10.02	10.05	9.944	9.976	59,518	-0.03(-0.26%)
Mar 14, 2018	10.10	10.10	9.986	10.00	57,122	-0.08(-0.77%)
Mar 13, 2018	10.14	10.18	10.07	10.08	59,567	-0.03(-0.32%)
Mar 12, 2018	10.16	10.16	10.06	10.11	52,322	-0.03(-0.32%)
Mar 09, 2018	10.05	10.14	10.00	10.14	58,251	+0.16(+1.62%)
Mar 08, 2018	9.931	9.995	9.931	9.982	48,174	+0.05(+0.52%)
Mar 07, 2018		9.931	9.854	9.931	39,982	+0.01(+0.06%)
Mar 06, 2018	9.931	9.957	9.892	9.924	45,350	-0.01(-0.06%)
Mar 05, 2018	9.821	9.944	9.802	9.931	40,673	+0.06(+0.59%)
Mar 02, 2018	9.776	9.873	9.748	9.873	30,045	+0.04(+0.39%)

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.