Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	10.10	10.11	10.02	10.03	921,900	-0.04(-0.37%)
Jun 28, 2018	9.963	10.09	9.963	10.07	871,918	+0.11(+1.06%)
Jun 27, 2018	10.07	10.09	9.958	9.963	1,000,876	-0.11(-1.10%)
Jun 26, 2018	10.07	10.11	10.01	10.07	623,117	+0.01(+0.11%)
Jun 25, 2018	10.09	10.11	10.04	10.06	536,234	-0.03(-0.26%)
Jun 22, 2018	10.17	10.17	10.06	10.09	1,149,390	-0.04(-0.37%)
Jun 21, 2018	10.17	10.17	10.10	10.13	928,304	-0.04(-0.36%)
Jun 20, 2018	10.14	10.19	10.07	10.16	969,690	+0.04(+0.42%)
Jun 19, 2018	10.07	10.14	10.07	10.12	973,614	+0.04(+0.42%)
Jun 18, 2018	9.879	10.11	9.869	10.08	1,145,241	+0.19(+1.92%)
Jun 15, 2018		9.926	9.900	9.889	2,794,222	-0.01(-0.11%)
Jun 14, 2018	9.826	9.900	9.826	9.900	706,089	+0.07(+0.75%)
Jun 13, 2018	9.879	9.895	9.773	9.826	875,172	-0.05(-0.53%)
Jun 12, 2018	9.937	9.937	9.815	9.879	829,902	-0.06(-0.64%)
Jun 11, 2018	9.932	9.963	9.826	9.942	1,083,372	-0.01(-0.11%)
Jun 08, 2018	9.921	9.995	9.900	9.953	823,563	+0.03(+0.32%)
Jun 07, 2018	9.958	9.979	9.916	9.921	525,115	-0.02(-0.21%)
Jun 06, 2018			9.868	9.942	644,350	-0.01(-0.05%)
Jun 05, 2018	9.873	9.974	9.836	9.947	642,204	+0.07(+0.70%)
Jun 04, 2018	9.895	9.932	9.810	9.879	736,483	+0.01(+0.05%)
Jun 01, 2018	9.900	9.910	9.821	9.873	586,337	-0.02(-0.16%)
May 31, 2018	9.984	9.984	9.852	9.889	690,239	-0.09(-0.90%)
May 30, 2018	9.868	9.984	9.858	9.979	974,644	+0.12(+1.18%)
May 29, 2018	9.826	9.884	9.799	9.863	861,185	+0.03(+0.27%)
May 25, 2018		9.836	9.836	9.836	0	+0.01(+0.11%)
May 24, 2018	9.868	9.868	9.778	9.826	575,571	-0.05(-0.48%)
May 23, 2018	9.842	9.900	9.810	9.873	777,882	+0.01(+0.11%)
May 22, 2018	9.900	9.921	9.852	9.863	888,593	-0.02(-0.16%)
May 21, 2018	9.815	9.881	9.747	9.879	1,035,389	+0.11(+1.08%)
May 18, 2018	9.821	9.821	9.715	9.773	2,306,982	+0.00(+0.00%)
May 17, 2018	9.778	9.807	9.720	9.773	673,384	-0.01(-0.05%)
May 16, 2018	9.789	9.821	9.736	9.778	1,056,075	+0.02(+0.16%)
May 15, 2018	9.678	9.799	9.656	9.762	967,076	+0.07(+0.71%)
May 14, 2018	9.720	9.755	9.673	9.694	812,811	-0.01(-0.11%)
May 11, 2018	9.720	9.736	9.686	9.704	658,563	+0.00(+0.00%)
May 10, 2018	9.567	9.715	9.535	9.704	1,156,786	+0.18(+1.89%)
May 09, 2018	9.535	9.541	9.409	9.525	890,734	+0.01(+0.06%)
May 08, 2018	9.562	9.657	9.509	9.519	1,517,409	-0.11(-1.10%)
May 07, 2018	9.667	9.667	9.546	9.625	970,515	-0.02(-0.16%)
May 04, 2018	9.298	9.667	9.298	9.641	1,280,599	+0.38(+4.11%)
May 03, 2018	9.250	9.303	9.171	9.261	624,665	+0.01(+0.06%)
May 02, 2018	9.234	9.298	9.166	9.255	738,773	+0.02(+0.23%)
May 01, 2018	9.292	9.292	9.134	9.234	621,069	-0.06(-0.63%)
Apr 30, 2018	9.350	9.361	9.292	9.292	785,474	-0.04(-0.40%)
Apr 27, 2018	9.287	9.348	9.271	9.329	605,749	+0.04(+0.46%)
Apr 26, 2018	9.218	9.303	9.171	9.287	504,818	+0.06(+0.69%)
Apr 25, 2018	9.197	9.261	9.160	9.224	499,883	+0.00(+0.00%)
Apr 24, 2018	9.181	9.290	9.134	9.224	776,901	+0.06(+0.63%)
Apr 23, 2018	9.261	9.266	9.150	9.166	521,603	-0.07(-0.74%)
Apr 20, 2018	9.308	9.361	9.229	9.234	717,844	-0.12(-1.30%)
Apr 19, 2018	9.324	9.427	9.313	9.356	669,655	+0.03(+0.28%)
Apr 18, 2018	9.287	9.393	9.287	9.329	961,389	+0.07(+0.74%)
Apr 17, 2018	9.250	9.287	9.216	9.261	1,853,718	+0.03(+0.29%)
Apr 16, 2018	9.150	9.253	9.081	9.234	950,785	+0.14(+1.57%)
Apr 13, 2018	8.975	9.224	8.965	9.092	2,229,840	-0.17(-1.88%)
Apr 12, 2018	9.335	9.350	9.261	9.266	1,240,489	-0.03(-0.28%)
Apr 11, 2018	9.323	9.344	9.272	9.292	861,981	-0.03(-0.33%)
Apr 10, 2018	9.364	9.382	9.303	9.323	861,939	+0.02(+0.17%)
Apr 09, 2018	9.328	9.390	9.308	9.308	625,812	-0.03(-0.28%)
Apr 06, 2018	9.328	9.377	9.292	9.333	736,254	-0.02(-0.17%)
Apr 05, 2018	9.370	9.370	9.303	9.349	841,648	+0.01(+0.11%)
Apr 04, 2018	9.272	9.351	9.251	9.339	820,244	+0.02(+0.17%)
Apr 03, 2018	9.267	9.328	9.179	9.323	880,076	+0.11(+1.17%)
Apr 02, 2018	9.287	9.370	9.153	9.215	1,386,961	-0.06(-0.67%)
Mar 29, 2018		9.277	9.277	9.277	0	+0.09(+1.01%)
Mar 28, 2018	9.184	9.220	9.135	9.184	875,357	+0.02(+0.17%)
Mar 27, 2018	9.159	9.231	9.107	9.169	882,334	+0.02(+0.17%)
Mar 26, 2018	9.102	9.169	9.056	9.153	791,118	+0.13(+1.43%)
Mar 23, 2018	9.117	9.164	9.025	9.025	922,612	-0.06(-0.62%)
Mar 22, 2018	9.071	9.174	9.071	9.081	866,453	-0.03(-0.34%)
Mar 21, 2018	9.159	9.169	9.076	9.112	911,789	-0.01(-0.06%)
Mar 20, 2018	9.102	9.159	9.076	9.117	900,044	+0.01(+0.11%)
Mar 19, 2018	9.128	9.133	9.022	9.107	796,906	-0.02(-0.17%)
Mar 16, 2018	9.071	9.164	8.994	9.123	3,340,251	+0.07(+0.74%)
Mar 15, 2018	9.148	9.148	9.004	9.056	1,051,580	-0.07(-0.79%)
Mar 14, 2018	9.045	9.138	9.035	9.128	1,010,991	+0.08(+0.91%)
Mar 13, 2018	9.112	9.112	9.025	9.045	1,564,527	-0.03(-0.28%)
Mar 12, 2018	9.004	9.097	8.976	9.071	906,844	+0.09(+1.03%)
Mar 09, 2018	8.984	8.984	8.870	8.978	849,275	+0.03(+0.35%)
Mar 08, 2018	8.937	8.984	8.890	8.948	930,262	+0.04(+0.40%)
Mar 07, 2018			8.870	8.912	1,000,235	-0.03(-0.35%)
Mar 06, 2018	8.881	8.966	8.806	8.942	1,446,099	+0.07(+0.75%)
Mar 05, 2018	8.654	8.932	8.654	8.876	1,016,370	+0.21(+2.43%)
Mar 02, 2018	8.531	8.670	8.485	8.665	972,893	+0.09(+1.08%)
Mar 01, 2018	8.562	8.644	8.479	8.572	1,391,713	-0.01(-0.06%)
Feb 28, 2018	8.788	8.845	8.567	8.577	1,335,595	-0.21(-2.40%)
Feb 27, 2018	8.942	8.994	8.788	8.788	1,147,905	-0.17(-1.90%)
Feb 26, 2018	8.989	8.989	8.873	8.958	1,225,595	-0.01(-0.11%)
Feb 23, 2018	8.829	9.009	8.809	8.968	2,691,089	+0.20(+2.23%)
Feb 22, 2018			8.747	8.773	1,198,403	+0.02(+0.24%)
Feb 21, 2018	8.860	8.953	8.752	8.752	1,230,955	-0.12(-1.39%)
Feb 20, 2018	9.066	9.099	8.829	8.876	1,614,925	-0.19(-2.10%)
Feb 16, 2018		9.066	9.066	9.066	0	+0.13(+1.44%)
Feb 15, 2018	8.824	8.958	8.768	8.937	1,669,433	+0.14(+1.58%)
Feb 14, 2018	8.675	8.819	8.675	8.798	1,134,804	+0.10(+1.12%)
Feb 13, 2018	8.613	8.731	8.536	8.701	1,348,491	+0.08(+0.89%)
Feb 12, 2018	8.639	8.641	8.446	8.623	1,929,823	+0.02(+0.18%)
Feb 09, 2018	8.335	8.721	8.335	8.608	2,845,495	+0.37(+4.50%)
Feb 08, 2018	8.274	8.330	8.217	8.238	1,849,563	-0.01(-0.12%)
Feb 07, 2018	8.248	8.256	8.207	8.248	2,101,139	-0.01(-0.12%)
Feb 06, 2018	7.980	8.289	7.980	8.258	3,108,756	+0.09(+1.07%)
Feb 05, 2018	8.140	8.212	8.006	8.171	2,729,476	-0.03(-0.31%)
Feb 02, 2018	8.356	8.376	8.135	8.196	3,260,863	-0.21(-2.45%)
Feb 01, 2018	8.402	8.485	8.340	8.402	22,221,516	-0.04(-0.43%)
Jan 31, 2018	8.392	8.492	8.325	8.438	4,161,146	+0.05(+0.55%)
Jan 30, 2018	8.258	8.474	8.227	8.392	7,281,247	+0.38(+4.75%)
Jan 29, 2018	8.083	8.093	7.944	8.011	1,135,494	-0.07(-0.83%)
Jan 26, 2018	8.176	8.176	8.063	8.078	732,771	-0.08(-0.95%)
Jan 25, 2018	8.181	8.212	8.166	8.155	681,094	-0.04(-0.50%)
Jan 24, 2018	8.227	8.238	8.181	8.196	457,019	-0.02(-0.25%)
Jan 23, 2018	8.166	8.227	8.135	8.217	448,820	+0.03(+0.38%)
Jan 22, 2018	8.196	8.243	8.160	8.186	535,008	+0.02(+0.19%)
Jan 19, 2018	8.088	8.191	8.088	8.171	586,125	+0.06(+0.76%)
Jan 18, 2018	8.176	8.191	8.109	8.109	787,293	-0.08(-0.94%)
Jan 17, 2018	8.135	8.217	8.124	8.186	630,206	+0.06(+0.70%)
Jan 16, 2018	8.243	8.263	8.114	8.129	856,456	-0.09(-1.06%)
Jan 12, 2018		8.217	8.217	8.217	0	-0.06(-0.68%)
Jan 11, 2018	8.202	8.289	8.184	8.274	980,876	+0.08(+1.01%)
Jan 10, 2018		8.238		8.191	825,966	+0.02(+0.25%)
Jan 09, 2018	8.238	8.248	8.158	8.171	631,569	-0.06(-0.69%)
Jan 08, 2018	8.238	8.243	8.196	8.227	934,961	-0.03(-0.31%)
Jan 05, 2018	8.181	8.263	8.171	8.253	1,101,836	+0.09(+1.13%)
Jan 04, 2018	8.124	8.222	8.124	8.160	1,270,139	+0.05(+0.63%)
Jan 03, 2018	8.212	8.304	8.083	8.109	1,305,851	-0.08(-0.94%)
Jan 02, 2018	8.217	8.258	8.145	8.186	1,296,408	-0.08(-1.00%)
Dec 29, 2017		8.268	8.268	8.268	0	-0.10(-1.17%)
Dec 28, 2017	8.279	8.376	8.253	8.366	945,258	+0.09(+1.06%)
Dec 27, 2017	8.314	8.335	8.246	8.279	1,254,114	-0.03(-0.36%)
Dec 26, 2017	8.229	8.354	8.229	8.309	1,067,663	+0.08(+0.97%)
Dec 22, 2017	8.259	8.309	8.219	8.229	1,166,610	-0.03(-0.36%)
Dec 21, 2017	8.149	8.316	8.144	8.259	1,392,732	+0.13(+1.60%)
Dec 20, 2017	7.944	8.149	7.944	8.129	1,182,743	+0.20(+2.52%)
Dec 19, 2017	8.149	8.159	7.924	7.929	1,352,365	-0.20(-2.52%)
Dec 18, 2017	8.294	8.349	8.114	8.134	1,453,601	-0.14(-1.69%)
Dec 15, 2017	8.074	8.329	8.069	8.274	3,626,201	+0.19(+2.41%)
Dec 14, 2017	8.099	8.134	8.061	8.079	1,285,077	-0.02(-0.31%)
Dec 13, 2017	7.994	8.164	7.964	8.104	1,473,870	+0.09(+1.19%)
Dec 12, 2017	7.924	8.054	7.914	8.009	1,220,135	+0.05(+0.63%)
Dec 11, 2017	7.959	8.034	7.959	7.959	1,253,566	-0.04(-0.56%)
Dec 08, 2017	8.024	8.049	7.944	8.004	1,178,582	+0.00(+0.00%)
Dec 07, 2017	7.959	8.074	7.944		1,237,849	+0.00(+0.00%)
Dec 06, 2017	7.974	8.025	7.974	7.979	1,297,487	-0.03(-0.31%)
Dec 05, 2017	7.929	8.026	7.924	8.004	1,265,602	+0.06(+0.82%)
Dec 04, 2017	7.909	7.924	7.889	7.939	1,608,225	+0.07(+0.89%)
Dec 01, 2017	7.814	7.894	7.769	7.869	1,499,922	+0.04(+0.51%)
Nov 30, 2017	7.924	7.949	7.809	7.829	1,643,473	-0.06(-0.70%)
Nov 29, 2017	7.794	7.921	7.794	7.884	2,133,672	+0.10(+1.35%)
Nov 28, 2017	7.849	7.849	7.724	7.779	2,402,658	-0.10(-1.33%)
Nov 27, 2017	7.934	7.994	7.884	7.884	964,376	-0.06(-0.82%)
Nov 24, 2017	7.989	8.014	7.936	7.949	667,798	-0.01(-0.13%)
Nov 22, 2017	7.884	7.994	7.884	7.959	1,153,722	+0.07(+0.89%)
Nov 21, 2017	7.829	7.919	7.804	7.889	1,456,450	+0.09(+1.15%)
Nov 20, 2017	7.689	7.804	7.689	7.799	1,023,064	+0.14(+1.83%)
Nov 17, 2017	7.609	7.669	7.598	7.659	1,206,238	+0.03(+0.39%)
Nov 16, 2017	7.619	7.694	7.619	7.629	1,009,900	+0.00(+0.07%)
Nov 15, 2017	7.699	7.739	7.624	7.624	971,640	-0.10(-1.29%)
Nov 14, 2017	7.694	7.747	7.649	7.724	1,165,264	+0.03(+0.39%)
Nov 13, 2017	7.544	7.716	7.544	7.694	1,281,464	+0.11(+1.52%)
Nov 10, 2017	7.594	7.639	7.549	7.579	1,002,022	-0.05(-0.66%)
Nov 09, 2017	7.644	7.704	7.614	7.629	1,085,427	-0.06(-0.78%)
Nov 08, 2017	7.474	7.711	7.474	7.689	1,872,959	+0.19(+2.60%)
Nov 07, 2017	7.454	7.584	7.434	7.494	1,523,886	+0.01(+0.13%)
Nov 06, 2017	7.589	7.594	7.469	7.484	2,335,889	-0.12(-1.64%)
Nov 03, 2017	7.724	7.859	7.589	7.609	2,915,872	-0.47(-5.82%)
Nov 02, 2017	8.109	8.109	8.025	8.079	961,750	-0.03(-0.43%)
Nov 01, 2017	8.049	8.119	8.049	8.114	844,196	+0.08(+1.06%)
Oct 31, 2017	8.034	8.069	7.994	8.029	1,199,421	+0.01(+0.12%)
Oct 30, 2017	8.044	8.104	7.989	8.019	950,054	-0.04(-0.50%)
Oct 27, 2017	8.034	8.071	7.934	8.059	1,135,903	+0.05(+0.62%)
Oct 26, 2017	8.144	8.174	7.999	8.009	1,519,111	-0.09(-1.11%)
Oct 25, 2017	8.234	8.274	8.019	8.099	1,580,235	-0.15(-1.82%)
Oct 24, 2017	8.289	8.389	8.244	8.249	941,649	-0.06(-0.78%)
Oct 23, 2017	8.439	8.464	8.304	8.314	1,014,288	-0.12(-1.48%)
Oct 20, 2017	8.499	8.499	8.434	8.439	787,953	-0.03(-0.30%)
Oct 19, 2017	8.454	8.474	8.434	8.464	691,084	+0.00(+0.00%)
Oct 18, 2017	8.429	8.489	8.419	8.464	896,836	+0.03(+0.30%)
Oct 17, 2017	8.454	8.484	8.414	8.439	731,026	-0.02(-0.18%)
Oct 16, 2017	8.499	8.539	8.444	8.454	871,978	-0.02(-0.24%)
Oct 13, 2017	8.484	8.504	8.439	8.474	719,992	-0.00(-0.06%)
Oct 12, 2017	8.449	8.499	8.419	8.479	935,904	+0.03(+0.35%)
Oct 11, 2017	8.454	8.492	8.429	8.449	1,249,643	+0.00(+0.06%)
Oct 10, 2017	8.488	8.527	8.402	8.444	1,628,796	-0.12(-1.36%)
Oct 09, 2017	8.536	8.609	8.536	8.561	726,416	+0.02(+0.28%)
Oct 06, 2017	8.614	8.629	8.527	8.536	962,045	-0.09(-1.07%)
Oct 05, 2017	8.590	8.653	8.575	8.629	1,015,765	+0.05(+0.57%)
Oct 04, 2017	8.527	8.609	8.527	8.580	760,787	+0.04(+0.51%)
Oct 03, 2017	8.536	8.570	8.512	8.536	824,677	-0.01(-0.17%)
Oct 02, 2017	8.488	8.570	8.434	8.551	843,244	+0.09(+1.09%)
Sep 29, 2017	8.483	8.536	8.449	8.458	1,033,896	-0.02(-0.29%)
Sep 28, 2017	8.449	8.492	8.390	8.483	681,306	+0.03(+0.35%)
Sep 27, 2017	8.400	8.502	8.400	8.454	1,411,059	+0.06(+0.75%)
Sep 26, 2017	8.366	8.454	8.347	8.390	885,354	+0.01(+0.12%)
Sep 25, 2017	8.366	8.419	8.366	8.381	870,751	+0.01(+0.17%)
Sep 22, 2017	8.308	8.376	8.308	8.366	777,189	+0.06(+0.70%)
Sep 21, 2017	8.264	8.327	8.235	8.308	589,204	+0.04(+0.53%)
Sep 20, 2017	8.249	8.312	8.249	8.264	721,545	+0.01(+0.12%)
Sep 19, 2017	8.230	8.298	8.230	8.254	658,674	+0.02(+0.24%)
Sep 18, 2017	8.235	8.269	8.201	8.235	983,807	-0.01(-0.18%)
Sep 15, 2017	8.201	8.271	8.176	8.249	3,832,180	+0.06(+0.77%)
Sep 14, 2017	8.137	8.203	8.122	8.186	1,633,354	+0.05(+0.60%)
Sep 13, 2017	8.181	8.201	8.137	8.137	826,795	-0.06(-0.71%)
Sep 12, 2017	8.196	8.215	8.157	8.196	1,209,246	+0.02(+0.24%)
Sep 11, 2017	8.118	8.196	8.118	8.176	1,743,895	+0.10(+1.27%)
Sep 08, 2017	8.064	8.167	8.050	8.074	1,192,015	+0.03(+0.36%)
Sep 07, 2017	8.230	8.240	8.035	8.045	1,666,125	-0.20(-2.42%)
Sep 06, 2017	8.288	8.376	8.230	8.244	1,786,065	-0.03(-0.41%)
Sep 05, 2017	8.449	8.463	8.269	8.278	1,079,933	-0.17(-2.01%)
Sep 01, 2017	8.410	8.454	8.356	8.449	623,335	+0.04(+0.46%)
Aug 31, 2017	8.395	8.468	8.395	8.410	915,309	+0.02(+0.29%)
Aug 30, 2017	8.371	8.395	8.337	8.385	620,294	+0.02(+0.23%)
Aug 29, 2017	8.390	8.429	8.351	8.366	670,130	-0.04(-0.52%)
Aug 28, 2017	8.434	8.473	8.395	8.410	561,689	-0.02(-0.29%)
Aug 25, 2017	8.468	8.478	8.400	8.434	419,023	-0.02(-0.23%)
Aug 24, 2017	8.458	8.488	8.434	8.454	449,040	+0.01(+0.12%)
Aug 23, 2017	8.400	8.507	8.400	8.444	665,204	+0.01(+0.12%)
Aug 22, 2017	8.347	8.454	8.347	8.434	677,834	+0.09(+1.05%)
Aug 21, 2017	8.395	8.415	8.298	8.347	1,061,440	-0.09(-1.10%)
Aug 18, 2017	8.376	8.453	8.345	8.439	502,809	+0.02(+0.23%)
Aug 17, 2017	8.483	8.511	8.415	8.419	666,898	-0.05(-0.63%)
Aug 16, 2017	8.478	8.505	8.427	8.473	670,753	+0.01(+0.11%)
Aug 15, 2017	8.444	8.488	8.395	8.463	545,900	+0.01(+0.17%)
Aug 14, 2017	8.395	8.512	8.395	8.449	562,906	+0.08(+0.93%)
Aug 11, 2017	8.283	8.395	8.235	8.371	894,635	-0.02(-0.29%)
Aug 10, 2017	8.483	8.531	8.388	8.395	889,649	-0.12(-1.37%)
Aug 09, 2017	8.488	8.556	8.449	8.512	564,936	+0.01(+0.17%)
Aug 08, 2017	8.410	8.531	8.410	8.497	647,118	+0.10(+1.22%)
Aug 07, 2017	8.332	8.434	8.303	8.395	770,269	+0.06(+0.70%)
Aug 04, 2017	8.570	8.599	8.327	8.337	1,278,979	-0.26(-3.05%)
Aug 03, 2017	8.604	8.619	8.575	8.599	531,109	+0.00(+0.00%)
Aug 02, 2017	8.565	8.614	8.536	8.599	635,973	+0.00(+0.00%)
Aug 01, 2017	8.590	8.621	8.565	8.599	667,731	+0.04(+0.45%)
Jul 31, 2017	8.561	8.609	8.519	8.561	740,153	+0.00(+0.06%)
Jul 28, 2017	8.614	8.629	8.546	8.556	632,303	-0.05(-0.57%)
Jul 27, 2017	8.604	8.634	8.561	8.604	617,985	+0.00(+0.06%)
Jul 26, 2017	8.565	8.609	8.551	8.599	535,698	+0.06(+0.74%)
Jul 25, 2017	8.609	8.626	8.522	8.536	947,604	-0.07(-0.85%)
Jul 24, 2017	8.682	8.687	8.604	8.609	583,275	-0.07(-0.84%)
Jul 21, 2017	8.706	8.711	8.624	8.682	910,141	+0.03(+0.39%)
Jul 20, 2017		8.680	8.592	8.648	734,549	+0.01(+0.17%)
Jul 19, 2017	8.561	8.668	8.522	8.634	749,152	+0.08(+0.97%)
Jul 18, 2017	8.599	8.599	8.497	8.551	850,726	-0.08(-0.96%)
Jul 17, 2017	8.629	8.677	8.619	8.634	817,486	+0.01(+0.11%)
Jul 14, 2017	8.619	8.692	8.604	8.624	722,437	+0.00(+0.06%)
Jul 13, 2017	8.692	8.706	8.585	8.619	830,224	-0.08(-0.95%)
Jul 12, 2017	8.706	8.799	8.665	8.702	1,311,175	+0.05(+0.62%)
Jul 11, 2017	8.677	8.709	8.580	8.648	1,503,774	-0.03(-0.34%)
Jul 10, 2017	8.677	8.744	8.625	8.677	1,419,114	+0.03(+0.33%)
Jul 07, 2017	8.696	8.696	8.573	8.649	1,129,829	-0.05(-0.54%)
Jul 06, 2017	8.720	8.725	8.601	8.696	1,087,030	-0.05(-0.54%)
Jul 05, 2017	8.682	8.748	8.649	8.744	871,603	+0.06(+0.71%)

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.

Pennymac Mortgage Investment Trust (NY: PMT )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Pennymac Mortgage Investment Trust (NY: PMT )

Historical Prices

Sections

Services