Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	12.26	12.57	12.15	12.50	14,872,589	+0.23(+1.87%)
Jul 30, 2018	12.74	12.75	12.00	12.27	27,154,500	-0.56(-4.36%)
Jul 27, 2018	13.14	13.18	12.52	12.83	28,307,100	-0.54(-4.04%)
Jul 26, 2018	13.07	13.40	12.77	13.37	20,035,024	-0.02(-0.15%)
Jul 25, 2018	13.32	13.44	13.16	13.39	16,603,246	+0.25(+1.90%)
Jul 24, 2018	13.45	13.45	12.96	13.14	15,869,255	-0.25(-1.87%)
Jul 23, 2018	13.20	13.41	13.11	13.39	8,890,414	+0.12(+0.90%)
Jul 20, 2018		13.43	13.21	13.27	8,765,506	-0.16(-1.19%)
Jul 19, 2018	13.30	13.61	13.29	13.43	13,456,029	+0.08(+0.60%)
Jul 18, 2018	13.40	13.50	13.17	13.35	10,726,536	-0.07(-0.52%)
Jul 17, 2018	12.95	13.54	12.91	13.42	16,761,148	+0.35(+2.68%)
Jul 16, 2018	13.25	13.48	12.90	13.07	18,166,556	-0.29(-2.17%)
Jul 13, 2018	13.60	13.68	13.30	13.36	12,217,938	-0.29(-2.12%)
Jul 12, 2018		13.66	13.40	13.65	11,782,215	+0.25(+1.87%)
Jul 11, 2018	13.10	13.42	13.05	13.40	10,438,715	+0.09(+0.68%)
Jul 10, 2018	13.73	13.76	13.25	13.31	14,754,252	-0.34(-2.49%)
Jul 09, 2018	13.66	14.13	13.24	13.65	28,748,408	+0.12(+0.89%)
Jul 06, 2018	13.17	13.67	13.11	13.53	14,929,709	+0.32(+2.42%)
Jul 05, 2018	13.13	13.21	12.88	13.21	14,728,837	+0.06(+0.46%)
Jul 03, 2018		13.15	13.15	13.15	0	+0.00(+0.00%)
Jul 02, 2018	13.05	13.23	13.00	13.15	10,263,120	+0.06(+0.46%)
Jun 29, 2018		13.57	13.09	13.09	13,972,256	-0.31(-2.31%)
Jun 28, 2018	12.80	13.41	12.80	13.40	18,016,272	+0.58(+4.52%)
Jun 27, 2018	13.04	13.54	12.81	12.82	21,565,080	-0.18(-1.38%)
Jun 26, 2018	13.11	13.22	12.93	13.00	12,964,259	-0.10(-0.76%)
Jun 25, 2018	13.01	13.20	12.90	13.10	12,349,317	-0.10(-0.76%)
Jun 22, 2018	13.25	13.30	12.94	13.20	13,579,458	-0.04(-0.30%)
Jun 21, 2018	12.75	13.42	12.71	13.24	25,272,372	+0.44(+3.44%)
Jun 20, 2018	12.85	13.08	12.69	12.80	32,758,228	-0.51(-3.83%)
Jun 19, 2018	13.61	13.61	12.66	13.31	59,679,920	-0.74(-5.27%)
Jun 18, 2018	14.04	14.47	13.68	14.05	34,016,700	+0.03(+0.21%)
Jun 15, 2018		13.87	13.87	14.02	27,423,164	+0.15(+1.08%)
Jun 14, 2018	13.71	13.99	13.63	13.87	30,671,794	+0.25(+1.84%)
Jun 13, 2018	13.56	14.05	13.53	13.62	34,398,256	+0.20(+1.49%)
Jun 12, 2018	13.21	13.95	13.14	13.42	38,883,040	+0.25(+1.90%)
Jun 11, 2018	13.11	13.24	12.92	13.17	19,668,004	+0.09(+0.69%)
Jun 08, 2018	12.56	13.35	12.42	13.08	34,598,344	+0.35(+2.75%)
Jun 07, 2018	13.03	13.05	12.37	12.73	38,036,752	-0.40(-3.05%)
Jun 06, 2018			12.90	13.13	49,254,928	+0.20(+1.55%)
Jun 05, 2018	12.41	12.98	12.30	12.93	46,979,256	+0.61(+4.95%)
Jun 04, 2018	11.81	12.40	11.70	12.32	50,647,000	+0.69(+5.93%)
Jun 01, 2018	11.71	11.96	11.21	11.63	46,870,872	+0.24(+2.11%)
May 31, 2018	11.17	11.79	11.11	11.39	62,860,016	+0.42(+3.83%)
May 30, 2018	10.57	11.14	10.55	10.97	28,679,844	+0.42(+3.98%)
May 29, 2018	10.68	10.70	10.52	10.55	11,521,426	-0.16(-1.49%)
May 25, 2018		10.71	10.71	10.71	0	+0.11(+1.04%)
May 24, 2018	10.63	10.68	10.51	10.60	13,840,156	-0.05(-0.47%)
May 23, 2018	10.68	10.73	10.56	10.65	17,078,332	-0.09(-0.84%)
May 22, 2018	10.79	10.83	10.70	10.74	13,554,543	+0.03(+0.28%)
May 21, 2018	10.75	11.02	10.71	10.71	20,418,388	+0.13(+1.23%)
May 18, 2018	10.56	10.86	10.52	10.58	18,448,400	+0.01(+0.09%)
May 17, 2018	10.65	10.87	10.50	10.57	26,970,620	-0.01(-0.09%)
May 16, 2018	10.60	10.75	10.55	10.58	19,818,960	-0.07(-0.66%)
May 15, 2018	10.95	10.96	10.51	10.65	29,273,880	-0.33(-3.01%)
May 14, 2018	11.00	11.05	10.85	10.98	19,105,472	-0.06(-0.54%)
May 11, 2018	11.00	11.05	10.85	11.04	16,929,900	+0.03(+0.27%)
May 10, 2018	11.01	11.18	10.93	11.01	19,043,376	+0.00(+0.00%)
May 09, 2018	10.98	11.18	10.91	11.01	19,847,356	+0.04(+0.36%)
May 08, 2018	10.95	11.43	10.75	10.97	35,532,376	+0.23(+2.14%)
May 07, 2018	10.76	10.90	10.61	10.74	24,703,720	-0.05(-0.46%)
May 04, 2018	10.86	10.93	10.57	10.79	39,865,008	-0.18(-1.64%)
May 03, 2018	11.12	11.30	10.51	10.97	67,499,152	-0.06(-0.54%)
May 02, 2018	11.30	11.70	10.96	11.03	159,151,264	-3.10(-21.94%)

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.