Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	8.320	8.530	8.210	8.400	1,210,282	+0.08(+0.96%)
Mar 30, 2017	8.420	8.540	8.180	8.320	751,541	-0.17(-2.00%)
Mar 29, 2017	8.590	8.695	8.480	8.490	745,647	-0.10(-1.16%)
Mar 28, 2017	8.880	8.990	8.580	8.590	572,291	-0.30(-3.37%)
Mar 27, 2017	8.650	8.990	8.520	8.890	678,994	+0.11(+1.20%)
Mar 24, 2017	8.610	8.870	8.520	8.785	967,338	+0.29(+3.47%)
Mar 23, 2017	8.520	8.655	8.420	8.490	612,262	-0.02(-0.24%)
Mar 22, 2017	8.230	8.550	8.190	8.510	785,625	+0.22(+2.65%)
Mar 21, 2017	9.250	9.250	8.270	8.290	1,473,834	-0.91(-9.89%)
Mar 20, 2017	8.820	9.205	8.670	9.200	1,566,355	+0.35(+3.95%)
Mar 17, 2017	8.690	8.920	8.566	8.850	1,719,390	+0.05(+0.57%)
Mar 16, 2017	8.840	9.150	8.760	8.800	1,365,852	+0.06(+0.69%)
Mar 15, 2017	8.360	8.800	8.211	8.740	1,598,641	+0.38(+4.55%)
Mar 14, 2017	8.570	8.660	8.250	8.360	1,480,407	-0.24(-2.79%)
Mar 13, 2017	8.880	9.010	8.400	8.600	2,361,279	-0.28(-3.15%)
Mar 10, 2017	9.020	9.100	8.250	8.880	6,269,564	+0.14(+1.60%)
Mar 09, 2017	7.950	8.860	7.910	8.740	2,661,562	+0.33(+3.92%)
Mar 08, 2017	7.750	8.690	7.670	8.410	4,962,146	+0.65(+8.38%)
Mar 07, 2017	7.700	7.870	7.330	7.760	1,700,491	-0.04(-0.51%)
Mar 06, 2017	7.700	7.955	7.430	7.800	2,882,533	+0.12(+1.56%)
Mar 03, 2017	7.440	7.700	7.205	7.680	3,653,882	+0.26(+3.50%)
Mar 02, 2017	6.870	7.510	6.580	7.420	4,590,904	+0.56(+8.16%)
Mar 01, 2017	6.300	7.080	6.270	6.860	5,065,694	+0.62(+9.94%)
Feb 28, 2017	5.470	6.460	5.400	6.240	6,471,608	+0.73(+13.25%)
Feb 27, 2017	4.200	5.910	4.200	5.510	14,045,177	+0.02(+0.36%)
Feb 24, 2017	5.500	5.610	5.367	5.490	1,367,156	-0.11(-1.96%)
Feb 23, 2017	5.880	5.920	5.580	5.600	1,173,630	-0.26(-4.44%)
Feb 22, 2017	6.100	6.100	5.855	5.860	886,376	-0.24(-3.93%)
Feb 21, 2017	6.600	6.630	6.051	6.100	1,274,512	-0.46(-7.01%)
Feb 17, 2017		6.560	6.560	6.560	0	-0.02(-0.30%)
Feb 16, 2017	6.410	6.720	6.350	6.580	1,953,443	+0.42(+6.82%)
Feb 15, 2017	5.770	6.170	5.750	6.160	1,123,309	+0.38(+6.57%)
Feb 14, 2017	5.840	5.890	5.600	5.780	817,094	-0.08(-1.37%)
Feb 13, 2017	5.720	5.930	5.660	5.860	621,967	+0.20(+3.53%)
Feb 10, 2017	6.000	6.000	5.580	5.660	778,144	-0.34(-5.67%)
Feb 09, 2017	5.790	6.005	5.785	6.000	1,057,469	+0.21(+3.63%)
Feb 08, 2017	5.660	5.840	5.550	5.790	1,172,746	+0.12(+2.12%)
Feb 07, 2017	5.670	5.800	5.340	5.670	1,946,114	+0.02(+0.35%)
Feb 06, 2017	5.730	5.810	5.570	5.650	854,120	-0.14(-2.42%)
Feb 03, 2017	5.960	6.000	5.670	5.790	1,151,143	-0.07(-1.19%)
Feb 02, 2017	6.170	6.255	5.840	5.860	1,220,579	-0.32(-5.18%)
Feb 01, 2017	6.320	6.410	6.160	6.180	612,653	-0.12(-1.90%)
Jan 31, 2017	6.000	6.325	5.871	6.300	639,489	+0.26(+4.30%)
Jan 30, 2017	6.410	6.450	5.956	6.040	837,028	-0.41(-6.36%)
Jan 27, 2017	6.490	6.540	6.365	6.450	608,302	+0.00(+0.00%)
Jan 26, 2017	6.490	6.670	6.410	6.450	754,343	-0.03(-0.46%)
Jan 25, 2017	6.270	6.495	6.240	6.480	566,189	+0.23(+3.68%)
Jan 24, 2017	5.950	6.270	5.890	6.250	865,256	+0.33(+5.57%)
Jan 23, 2017	5.910	6.050	5.840	5.920	637,109	-0.03(-0.50%)
Jan 20, 2017	6.050	6.060	5.830	5.950	738,968	-0.09(-1.49%)
Jan 19, 2017	5.950	6.145	5.950	6.040	708,794	+0.09(+1.51%)
Jan 18, 2017	5.950	6.000	5.814	5.950	505,848	+0.00(+0.00%)
Jan 17, 2017	6.270	6.270	5.930	5.950	673,355	-0.30(-4.80%)
Jan 13, 2017		6.250	6.250	6.250	0	+0.12(+1.96%)
Jan 12, 2017	6.050	6.140	5.840	6.130	651,803	+0.06(+0.99%)
Jan 11, 2017	6.160	6.422	5.850	6.070	1,486,358	-0.12(-1.94%)
Jan 10, 2017	6.400	6.460	6.180	6.190	1,089,525	-0.15(-2.37%)
Jan 09, 2017	7.260	7.303	6.270	6.340	1,943,392	-0.79(-11.08%)
Jan 06, 2017	6.910	7.220	6.910	7.130	1,034,888	+0.20(+2.89%)
Jan 05, 2017	6.870	7.020	6.740	6.930	994,865	+0.05(+0.73%)
Jan 04, 2017	6.420	6.910	6.420	6.880	916,176	+0.52(+8.18%)

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.

bottom clear

About Us