Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	6.310	6.390	6.030	6.040	1,053,487	-0.27(-4.28%)
Apr 29, 2019	6.410	6.440	6.290	6.310	781,279	-0.06(-0.94%)
Apr 26, 2019	6.480	6.490	6.350	6.370	583,000	-0.09(-1.39%)
Apr 25, 2019	6.410	6.510	6.290	6.460	823,590	+0.04(+0.62%)
Apr 24, 2019	6.730	6.730	6.390	6.420	891,386	-0.25(-3.75%)
Apr 23, 2019	6.590	6.775	6.370	6.670	1,558,910	+0.12(+1.83%)
Apr 22, 2019	6.770	6.770	6.490	6.550	1,462,102	-0.16(-2.38%)
Apr 18, 2019	6.910	6.976	6.520	6.710	1,634,100	-0.21(-3.03%)
Apr 17, 2019	7.150	7.180	6.830	6.920	1,568,030	-0.21(-2.95%)
Apr 16, 2019	7.070	7.230	6.960	7.130	895,796	+0.11(+1.57%)
Apr 15, 2019	7.220	7.270	6.940	7.020	915,770	-0.19(-2.64%)
Apr 12, 2019	7.600	7.710	7.130	7.210	1,495,900	-0.36(-4.76%)
Apr 11, 2019	7.670	7.780	7.460	7.570	1,212,478	-0.13(-1.69%)
Apr 10, 2019	7.480	7.790	7.430	7.700	1,049,419	+0.24(+3.22%)
Apr 09, 2019	7.590	7.800	7.390	7.460	1,430,900	-0.14(-1.84%)
Apr 08, 2019	7.160	7.620	7.060	7.600	1,197,749	+0.47(+6.59%)
Apr 05, 2019	7.000	7.190	6.920	7.130	1,667,100	+0.16(+2.30%)
Apr 04, 2019	7.130	7.280	6.920	6.970	1,578,571	-0.19(-2.65%)
Apr 03, 2019	7.150	7.500	7.020	7.160	1,624,757	+0.06(+0.85%)
Apr 02, 2019	8.060	8.080	6.950	7.100	2,533,320	-0.95(-11.80%)
Apr 01, 2019	8.270	8.330	8.020	8.050	1,353,281	-0.14(-1.71%)
Mar 29, 2019	8.590	8.600	8.100	8.190	1,265,900	-0.31(-3.65%)
Mar 28, 2019	8.460	8.600	8.270	8.500	971,764	+0.00(+0.00%)
Mar 27, 2019	8.670	8.700	8.320	8.500	1,081,416	-0.23(-2.63%)
Mar 26, 2019	8.670	8.862	8.570	8.730	849,214	+0.10(+1.16%)
Mar 25, 2019	8.370	8.690	8.350	8.630	820,669	+0.24(+2.86%)
Mar 22, 2019	8.650	8.970	8.380	8.390	1,238,500	-0.31(-3.56%)
Mar 21, 2019	8.570	8.960	8.430	8.700	1,327,084	+0.08(+0.93%)
Mar 20, 2019	8.110	8.850	8.060	8.620	1,886,128	+0.52(+6.42%)
Mar 19, 2019	7.850	8.490	7.680	8.100	2,209,099	-0.07(-0.86%)
Mar 18, 2019	8.170	8.530	8.070	8.170	1,809,700	+0.00(+0.00%)
Mar 15, 2019	7.990	8.250	7.850	8.170	2,452,000	+0.21(+2.64%)
Mar 14, 2019	7.950	8.340	7.920	7.960	1,117,563	+0.25(+3.24%)
Mar 13, 2019	8.030	8.080	7.570	7.710	1,745,688	-0.39(-4.81%)
Mar 12, 2019	9.000	9.300	7.720	8.100	9,265,624	+0.76(+10.35%)
Mar 11, 2019	7.060	7.355	7.010	7.340	587,565	+0.31(+4.41%)
Mar 08, 2019	7.140	7.300	7.010	7.030	623,000	-0.16(-2.23%)
Mar 07, 2019	7.190	7.280	7.010	7.190	371,992	+0.00(+0.00%)
Mar 06, 2019	7.350	7.510	7.050	7.190	837,603	-0.19(-2.57%)
Mar 05, 2019	7.440	7.600	7.340	7.380	444,684	-0.06(-0.81%)
Mar 04, 2019	7.740	7.770	7.255	7.440	671,332	-0.24(-3.12%)
Mar 01, 2019	7.370	7.770	7.320	7.680	1,400,500	+0.40(+5.49%)
Feb 28, 2019	7.390	7.670	7.270	7.280	998,585	-0.13(-1.75%)
Feb 27, 2019	7.110	7.420	7.040	7.410	675,538	+0.27(+3.78%)
Feb 26, 2019	7.460	7.680	7.110	7.140	1,985,465	-0.32(-4.29%)
Feb 25, 2019	7.410	7.840	7.361	7.460	1,215,241	+0.14(+1.91%)
Feb 22, 2019	6.630	7.360	6.580	7.320	1,554,800	+0.83(+12.79%)
Feb 21, 2019	6.530	6.590	6.430	6.490	332,488	-0.06(-0.92%)
Feb 20, 2019	6.550	6.670	6.420	6.550	664,502	+0.00(+0.00%)
Feb 19, 2019	6.660	6.790	6.490	6.550	659,005	-0.10(-1.50%)
Feb 15, 2019	6.490	6.740	6.420	6.650	886,600	+0.18(+2.78%)
Feb 14, 2019	6.410	6.540	6.320	6.470	534,305	+0.02(+0.31%)
Feb 13, 2019	6.660	6.750	6.420	6.450	769,705	-0.19(-2.86%)
Feb 12, 2019	6.520	6.820	6.476	6.640	776,432	+0.16(+2.47%)
Feb 11, 2019	6.250	6.490	6.170	6.480	632,890	+0.28(+4.52%)
Feb 08, 2019	6.050	6.250	5.970	6.200	761,100	+0.11(+1.81%)
Feb 07, 2019	6.110	6.410	5.950	6.090	1,006,864	-0.06(-0.98%)
Feb 06, 2019	5.890	6.150	5.800	6.150	741,897	+0.25(+4.24%)
Feb 05, 2019	5.820	5.970	5.660	5.900	611,912	+0.10(+1.72%)
Feb 04, 2019	5.420	5.820	5.350	5.800	656,717	+0.39(+7.21%)
Feb 01, 2019	5.520	5.570	5.345	5.410	991,300	-0.10(-1.81%)
Jan 31, 2019	5.710	5.830	5.400	5.510	1,355,769	-0.21(-3.67%)
Jan 30, 2019	5.490	5.730	5.390	5.720	588,750	+0.28(+5.15%)
Jan 29, 2019	5.540	5.570	5.390	5.440	587,136	-0.08(-1.45%)
Jan 28, 2019	5.820	5.890	5.480	5.520	900,331	-0.37(-6.28%)
Jan 25, 2019	5.940	5.945	5.680	5.890	600,500	-0.01(-0.17%)
Jan 24, 2019	5.800	5.980	5.600	5.900	489,260	+0.12(+2.08%)
Jan 23, 2019	6.040	6.080	5.730	5.780	655,966	-0.24(-3.99%)
Jan 22, 2019	6.320	6.330	5.980	6.020	621,789	-0.37(-5.79%)
Jan 18, 2019	6.300	6.550	6.180	6.390	637,100	+0.09(+1.43%)
Jan 17, 2019	6.150	6.370	6.110	6.300	384,025	+0.12(+1.94%)
Jan 16, 2019	6.140	6.290	6.070	6.180	584,178	+0.04(+0.65%)
Jan 15, 2019	6.050	6.150	5.920	6.140	694,246	+0.09(+1.49%)
Jan 14, 2019	6.180	6.270	6.050	6.050	664,979	-0.18(-2.89%)
Jan 11, 2019	6.240	6.390	6.140	6.230	584,300	-0.06(-0.95%)
Jan 10, 2019	6.460	6.460	6.140	6.290	933,564	-0.21(-3.23%)
Jan 09, 2019	6.650	6.780	6.190	6.500	1,191,807	-0.10(-1.52%)
Jan 08, 2019	6.270	6.660	6.150	6.600	2,059,089	+0.35(+5.60%)
Jan 07, 2019	6.090	6.520	6.020	6.250	1,231,264	+0.21(+3.48%)
Jan 04, 2019	5.730	6.250	5.670	6.040	1,862,000	+0.40(+7.09%)
Jan 03, 2019	5.780	6.090	5.590	5.640	1,390,746	-0.16(-2.76%)
Jan 02, 2019	5.400	5.810	5.220	5.800	1,540,452	+0.27(+4.88%)
Dec 31, 2018	5.370	5.850	5.320	5.530	1,534,400	+0.14(+2.60%)
Dec 28, 2018	5.540	5.540	5.280	5.390	920,600	-0.14(-2.53%)
Dec 27, 2018	5.820	5.910	5.290	5.530	1,008,519	-0.38(-6.43%)
Dec 26, 2018	5.480	5.910	5.450	5.910	898,417	+0.42(+7.65%)
Dec 24, 2018	5.290	5.590	5.200	5.490	927,900	+0.07(+1.29%)
Dec 21, 2018	5.970	5.970	5.380	5.420	2,215,000	-0.48(-8.14%)
Dec 20, 2018	6.460	6.620	5.820	5.900	1,793,709	-0.55(-8.53%)
Dec 19, 2018	6.550	6.980	6.300	6.450	1,679,241	-0.04(-0.62%)
Dec 18, 2018	7.090	7.210	6.410	6.490	1,946,156	-0.58(-8.20%)
Dec 17, 2018	7.590	7.680	7.050	7.070	1,527,702	-0.56(-7.34%)
Dec 14, 2018	8.690	9.240	7.540	7.630	2,048,300	-1.06(-12.20%)
Dec 13, 2018	8.950	10.45	7.675	8.690	5,215,989	-0.25(-2.80%)
Dec 12, 2018	9.230	9.270	7.930	8.940	1,401,670	-0.21(-2.30%)
Dec 11, 2018	8.980	9.380	8.640	9.150	707,267	+0.26(+2.92%)
Dec 10, 2018	8.560	8.900	8.430	8.890	775,153	+0.36(+4.22%)
Dec 07, 2018	8.560	8.870	8.320	8.530	894,200	+0.00(+0.00%)
Dec 06, 2018	8.200	8.550	7.810	8.530	756,342	+0.21(+2.52%)
Dec 04, 2018	8.350	8.750	8.180	8.320	2,301,100	-0.11(-1.30%)
Dec 03, 2018	8.180	8.460	7.930	8.430	784,697	+0.35(+4.33%)
Nov 30, 2018	8.060	8.140	7.630	8.080	964,000	+0.03(+0.37%)
Nov 29, 2018	8.080	8.250	7.464	8.050	825,194	-0.09(-1.11%)
Nov 28, 2018	7.490	8.150	7.330	8.140	1,071,706	+0.70(+9.41%)
Nov 27, 2018	7.430	7.530	7.250	7.440	609,803	-0.08(-1.06%)
Nov 26, 2018	7.590	7.860	7.240	7.520	892,349	+0.02(+0.27%)
Nov 23, 2018	7.070	7.560	6.730	7.500	668,600	+0.33(+4.60%)
Nov 21, 2018		7.170	7.170	7.170	0	+0.23(+3.31%)
Nov 20, 2018	7.230	7.340	6.900	6.940	737,489	-0.35(-4.80%)
Nov 19, 2018	7.830	8.005	7.260	7.290	461,113	-0.68(-8.53%)
Nov 16, 2018	7.830	8.290	7.650	7.970	734,900	+0.05(+0.63%)
Nov 15, 2018	7.460	7.960	7.320	7.920	508,926	+0.43(+5.74%)
Nov 14, 2018	7.760	7.930	7.290	7.490	645,063	-0.29(-3.73%)
Nov 13, 2018	7.840	8.240	7.720	7.780	538,011	+0.05(+0.65%)
Nov 12, 2018	8.780	8.780	7.700	7.730	747,316	-1.23(-13.73%)
Nov 09, 2018	8.470	10.06	8.320	8.960	2,579,600	+0.76(+9.27%)
Nov 08, 2018	8.040	8.260	7.910	8.200	310,336	+0.08(+0.99%)
Nov 07, 2018	7.550	8.150	7.530	8.120	664,674	+0.63(+8.41%)
Nov 06, 2018	7.820	7.820	7.380	7.490	495,320	-0.37(-4.71%)
Nov 05, 2018	7.870	8.190	7.640	7.860	420,553	+0.02(+0.26%)
Nov 02, 2018	7.560	7.910	7.440	7.840	536,100	+0.30(+3.98%)
Nov 01, 2018	7.540	7.685	7.390	7.540	709,933	+0.05(+0.67%)
Oct 31, 2018	7.790	7.970	7.430	7.490	475,202	-0.16(-2.09%)
Oct 30, 2018	7.680	8.000	7.530	7.650	486,866	-0.08(-1.03%)
Oct 29, 2018	8.160	8.370	7.550	7.730	501,659	-0.33(-4.09%)
Oct 26, 2018	7.990	8.210	7.860	8.060	432,500	-0.07(-0.86%)
Oct 25, 2018	7.750	8.330	7.670	8.130	564,733	+0.46(+6.00%)
Oct 24, 2018	8.330	8.450	7.630	7.670	625,548	-0.66(-7.92%)
Oct 23, 2018	8.180	8.590	8.110	8.330	305,191	+0.03(+0.36%)
Oct 22, 2018	8.590	8.610	8.220	8.300	429,340	-0.32(-3.71%)
Oct 19, 2018	8.750	9.000	8.600	8.620	371,400	-0.14(-1.60%)
Oct 18, 2018	8.910	8.940	8.650	8.760	298,601	-0.15(-1.68%)
Oct 17, 2018	9.070	9.140	8.520	8.910	472,590	-0.23(-2.52%)
Oct 16, 2018	8.670	9.205	8.590	9.140	573,612	+0.53(+6.16%)
Oct 15, 2018	8.720	8.800	8.590	8.610	349,998	-0.11(-1.26%)
Oct 12, 2018	8.660	8.910	8.420	8.720	423,500	+0.16(+1.87%)
Oct 11, 2018	8.460	8.930	8.290	8.560	440,564	+0.11(+1.30%)
Oct 10, 2018	8.440	8.680	8.420	8.450	415,932	-0.05(-0.59%)
Oct 09, 2018	8.530	8.760	8.450	8.500	256,311	-0.08(-0.93%)
Oct 08, 2018	8.550	8.740	8.440	8.580	470,396	+0.04(+0.47%)
Oct 05, 2018	8.680	8.970	8.410	8.540	446,500	-0.15(-1.73%)
Oct 04, 2018	9.050	9.110	8.530	8.690	680,034	-0.43(-4.71%)
Oct 03, 2018	8.680	9.160	8.598	9.120	1,095,156	+0.50(+5.80%)
Oct 02, 2018	8.550	8.650	8.350	8.620	578,288	+0.11(+1.29%)
Oct 01, 2018	8.950	8.960	8.400	8.510	960,384	-0.32(-3.62%)
Sep 28, 2018	8.690	9.120	8.670	8.830	606,700	+0.08(+0.91%)
Sep 27, 2018	8.320	8.770	8.240	8.750	337,844	+0.48(+5.80%)
Sep 26, 2018	8.540	8.660	8.220	8.270	265,503	-0.23(-2.71%)
Sep 25, 2018	8.370	8.630	8.260	8.500	310,038	+0.12(+1.43%)
Sep 24, 2018	8.360	8.590	8.240	8.380	429,670	+0.10(+1.21%)
Sep 21, 2018	8.490	8.490	7.940	8.280	1,126,600	-0.05(-0.60%)
Sep 20, 2018	7.780	8.360	7.760	8.330	475,808	+0.59(+7.62%)
Sep 19, 2018	7.740	7.860	7.640	7.740	491,713	-0.04(-0.51%)
Sep 18, 2018	7.640	7.880	7.640	7.780	437,937	+0.17(+2.23%)
Sep 17, 2018	7.770	7.960	7.540	7.610	518,269	-0.19(-2.44%)
Sep 14, 2018	7.470	7.815	7.320	7.800	440,700	+0.36(+4.84%)
Sep 13, 2018	7.670	7.730	7.420	7.440	273,943	-0.20(-2.62%)
Sep 12, 2018	7.550	7.680	7.420	7.640	279,236	+0.07(+0.92%)
Sep 11, 2018	7.680	7.830	7.550	7.570	378,789	-0.10(-1.30%)
Sep 10, 2018	7.940	7.950	7.630	7.670	397,084	-0.28(-3.52%)
Sep 07, 2018	7.870	8.240	7.740	7.950	644,400	+0.02(+0.25%)
Sep 06, 2018	8.220	8.220	7.840	7.930	290,246	-0.23(-2.82%)
Sep 05, 2018	8.060	8.180	7.970	8.160	244,749	+0.10(+1.24%)
Sep 04, 2018	8.240	8.260	7.960	8.060	413,723	-0.15(-1.83%)
Aug 31, 2018		8.210	8.210	8.210	0	-0.05(-0.61%)
Aug 30, 2018	8.310	8.490	8.210	8.260	241,856	-0.03(-0.36%)
Aug 29, 2018	8.360	8.410	8.150	8.290	297,782	+0.04(+0.48%)
Aug 28, 2018	8.320	8.510	8.230	8.250	225,889	-0.07(-0.84%)
Aug 27, 2018	8.300	8.360	8.190	8.320	330,317	+0.06(+0.73%)
Aug 24, 2018	8.240	8.360	8.130	8.260	267,300	+0.06(+0.73%)
Aug 23, 2018	8.340	8.620	8.170	8.200	388,866	-0.19(-2.26%)
Aug 22, 2018	7.920	8.405	7.920	8.390	407,428	+0.50(+6.34%)
Aug 21, 2018	7.890	7.970	7.820	7.890	378,663	+0.08(+1.02%)
Aug 20, 2018	7.910	8.010	7.800	7.810	436,740	-0.05(-0.64%)
Aug 17, 2018	7.890	8.060	7.740	7.860	420,000	-0.02(-0.25%)
Aug 16, 2018	7.640	7.920	7.460	7.880	489,669	+0.29(+3.82%)
Aug 15, 2018	7.760	7.830	7.420	7.590	663,324	-0.24(-3.07%)
Aug 14, 2018	8.300	8.430	7.760	7.830	827,293	+0.01(+0.13%)
Aug 13, 2018	8.020	8.090	7.690	7.820	815,242	-0.20(-2.49%)
Aug 10, 2018	8.200	8.250	8.000	8.020	531,000	-0.20(-2.43%)
Aug 09, 2018	9.000	9.480	7.770	8.220	1,390,184	-1.50(-15.43%)
Aug 08, 2018	10.05	10.09	9.700	9.720	315,158	-0.32(-3.19%)
Aug 07, 2018	9.950	10.07	9.800	10.04	240,805	+0.14(+1.41%)
Aug 06, 2018	9.960	10.04	9.840	9.900	288,357	-0.09(-0.90%)
Aug 03, 2018	10.25	10.26	9.910	9.990	311,300	-0.24(-2.35%)
Aug 02, 2018	10.47	10.57	10.11	10.23	243,054	-0.26(-2.48%)
Aug 01, 2018	10.27	10.54	10.25	10.49	375,739	+0.19(+1.84%)
Jul 31, 2018	9.930	10.31	9.920	10.30	421,712	+0.36(+3.62%)
Jul 30, 2018	10.10	10.10	9.920	9.940	307,950	-0.10(-1.00%)
Jul 27, 2018	10.67	10.67	10.03	10.04	290,700	-0.59(-5.55%)
Jul 26, 2018	10.66	10.73	10.58	10.63	298,021	-0.02(-0.19%)
Jul 25, 2018	10.46	10.69	10.44	10.65	636,107	+0.14(+1.33%)
Jul 24, 2018	10.39	10.70	10.37	10.51	540,772	+0.18(+1.74%)
Jul 23, 2018	10.25	10.46	10.14	10.33	376,033	+0.04(+0.39%)
Jul 20, 2018	10.51	10.69	10.15	10.29	356,094	-0.22(-2.09%)
Jul 19, 2018	10.33	10.73	10.20	10.51	661,538	+0.21(+2.04%)
Jul 18, 2018	10.45	10.47	10.15	10.30	286,374	-0.19(-1.81%)
Jul 17, 2018	10.02	10.68	10.02	10.49	923,708	+0.44(+4.38%)
Jul 16, 2018	9.900	10.11	9.620	10.05	877,949	+0.10(+1.01%)
Jul 13, 2018		10.19	9.900	9.950	509,119	-0.10(-1.00%)
Jul 12, 2018	10.19	10.20	9.940	10.05	677,465	+0.08(+0.80%)
Jul 11, 2018	9.890	10.04	9.750	9.970	323,104	+0.08(+0.81%)
Jul 10, 2018	10.00	10.01	9.770	9.890	458,012	-0.10(-1.00%)
Jul 09, 2018	10.00	10.06	9.860	9.990	486,680	-0.08(-0.79%)
Jul 06, 2018		10.13	9.890	10.07	870,997	+0.09(+0.90%)
Jul 05, 2018	9.810	10.02	9.650	9.980	628,834	+0.19(+1.94%)
Jul 03, 2018		9.790	9.790	9.790	0	+0.21(+2.19%)
Jul 02, 2018	9.760	10.00	9.380	9.580	1,439,594	-0.40(-4.01%)
Jun 29, 2018	9.410	10.03	9.190	9.980	1,513,523	+0.62(+6.62%)
Jun 28, 2018	10.48	10.60	7.900	9.360	4,086,068	-1.02(-9.83%)
Jun 27, 2018	10.76	10.87	10.36	10.38	306,179	-0.41(-3.80%)
Jun 26, 2018	10.76	11.31	10.54	10.79	401,483	+0.09(+0.84%)
Jun 25, 2018	10.72	10.79	10.53	10.70	347,400	-0.05(-0.47%)
Jun 22, 2018	10.86	10.86	10.59	10.75	1,322,052	-0.09(-0.83%)
Jun 21, 2018	11.31	11.34	10.66	10.84	445,989	-0.50(-4.41%)
Jun 20, 2018	11.08	11.60	10.98	11.34	467,907	+0.31(+2.81%)
Jun 19, 2018	10.79	11.07	10.72	11.03	289,473	+0.19(+1.75%)
Jun 18, 2018	10.82	10.84	10.51	10.84	239,377	-0.08(-0.73%)
Jun 15, 2018		11.14	10.63	10.92	1,301,252	-0.22(-1.97%)
Jun 14, 2018	10.70	11.22	10.69	11.14	460,068	+0.59(+5.59%)
Jun 13, 2018	10.55	10.68	10.38	10.55	267,979	+0.01(+0.09%)
Jun 12, 2018	10.65	10.74	10.40	10.54	546,947	-0.08(-0.75%)
Jun 11, 2018	10.38	10.70	10.29	10.62	633,635	+0.23(+2.21%)
Jun 08, 2018	10.08	10.46	10.08	10.39	343,513	+0.30(+2.97%)
Jun 07, 2018	10.14	10.48	10.01	10.09	426,601	-0.02(-0.20%)
Jun 06, 2018	9.690	10.16	9.500	10.11	517,588	+0.49(+5.09%)
Jun 05, 2018	9.570	9.760	9.520	9.620	315,205	+0.05(+0.52%)
Jun 04, 2018	9.590	9.635	9.300	9.570	375,061	+0.02(+0.21%)
Jun 01, 2018	9.830	9.930	9.400	9.550	531,679	-0.27(-2.75%)
May 31, 2018	9.880	10.04	9.660	9.820	335,515	-0.06(-0.61%)
May 30, 2018	10.16	10.30	9.800	9.880	446,293	-0.27(-2.66%)
May 29, 2018	10.26	10.37	10.10	10.15	238,137	-0.15(-1.46%)
May 25, 2018		10.30	10.30	10.30	0	-0.06(-0.58%)
May 24, 2018	10.34	10.46	10.25	10.36	214,631	+0.01(+0.10%)
May 23, 2018	10.71	10.74	10.27	10.35	249,793	-0.34(-3.18%)
May 22, 2018	10.46	10.78	10.29	10.69	351,815	+0.27(+2.59%)
May 21, 2018	10.71	10.73	10.34	10.42	231,861	-0.23(-2.16%)
May 18, 2018	10.52	10.70	10.49	10.65	317,001	+0.15(+1.43%)
May 17, 2018	10.53	10.54	10.24	10.50	248,286	-0.08(-0.76%)
May 16, 2018	10.36	10.65	10.33	10.58	362,658	+0.26(+2.52%)
May 15, 2018	10.37	10.37	10.05	10.32	342,868	-0.11(-1.05%)
May 14, 2018	9.920	10.49	9.920	10.43	432,416	+0.60(+6.10%)
May 11, 2018	9.520	10.00	9.490	9.830	407,139	+0.36(+3.80%)
May 10, 2018	9.490	9.550	9.070	9.470	459,774	-0.04(-0.42%)
May 09, 2018	9.470	9.580	9.360	9.510	307,416	+0.11(+1.17%)
May 08, 2018	9.680	9.680	9.380	9.400	387,440	-0.35(-3.59%)
May 07, 2018	9.480	9.760	9.360	9.750	248,482	+0.25(+2.63%)
May 04, 2018	9.160	9.580	9.140	9.500	269,332	+0.35(+3.83%)
May 03, 2018	9.440	9.550	9.115	9.150	313,128	-0.38(-3.99%)
May 02, 2018	9.290	9.730	9.290	9.530	225,770	+0.20(+2.14%)

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.