Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	5.400	5.560	5.390	5.500	375,300	-0.02(-0.36%)
May 30, 2019	5.450	5.550	5.350	5.520	921,213	+0.09(+1.66%)
May 29, 2019	5.690	5.715	5.420	5.430	742,782	-0.33(-5.73%)
May 28, 2019	5.750	5.960	5.720	5.760	628,904	-0.03(-0.52%)
May 24, 2019	5.880	5.955	5.780	5.790	413,800	-0.04(-0.69%)
May 23, 2019	5.900	5.960	5.730	5.830	479,545	-0.16(-2.67%)
May 22, 2019	5.880	6.140	5.880	5.990	659,880	+0.08(+1.35%)
May 21, 2019	5.980	6.030	5.800	5.910	915,358	-0.07(-1.17%)
May 20, 2019	6.140	6.140	5.750	5.980	942,956	-0.26(-4.17%)
May 17, 2019	6.100	6.425	6.050	6.240	773,300	+0.04(+0.65%)
May 16, 2019	6.350	6.450	6.050	6.200	1,188,018	-0.19(-2.97%)
May 15, 2019	6.300	6.480	6.300	6.390	916,449	+0.01(+0.16%)
May 14, 2019	6.300	6.450	6.260	6.380	677,633	+0.12(+1.92%)
May 13, 2019	6.500	6.510	6.135	6.260	798,639	-0.49(-7.26%)
May 10, 2019	6.800	6.950	6.570	6.750	885,900	-0.05(-0.74%)
May 09, 2019	6.660	6.960	6.430	6.800	1,076,039	+0.08(+1.19%)
May 08, 2019	6.720	6.790	6.550	6.720	712,513	+0.00(+0.00%)
May 07, 2019	7.190	7.260	6.625	6.720	955,678	-0.54(-7.44%)
May 06, 2019	7.120	7.500	7.040	7.260	1,064,823	-0.06(-0.82%)
May 03, 2019	6.600	7.330	6.590	7.320	1,980,300	+0.72(+10.91%)
May 02, 2019	6.200	6.655	5.900	6.600	1,576,926	+0.36(+5.77%)
May 01, 2019	6.390	6.478	6.150	6.240	1,021,113	-0.15(-2.35%)
Apr 30, 2019	6.730	6.740	6.310	6.390	1,713,898	-0.42(-6.17%)
Apr 29, 2019	6.430	6.980	6.350	6.810	1,986,324	+0.35(+5.42%)
Apr 26, 2019	6.260	6.460	6.170	6.460	554,200	+0.20(+3.19%)
Apr 25, 2019	6.390	6.400	6.230	6.260	578,346	-0.13(-2.03%)
Apr 24, 2019	6.380	6.430	6.195	6.390	476,235	+0.01(+0.16%)
Apr 23, 2019	6.150	6.415	6.120	6.380	560,074	+0.28(+4.59%)
Apr 22, 2019	6.040	6.270	6.000	6.100	605,537	+0.01(+0.16%)
Apr 18, 2019	6.200	6.210	5.990	6.090	742,500	-0.12(-1.93%)
Apr 17, 2019	6.300	6.400	6.060	6.210	891,724	+0.20(+3.33%)
Apr 16, 2019	5.940	6.100	5.940	6.010	279,481	+0.07(+1.18%)
Apr 15, 2019	5.980	6.025	5.860	5.940	283,126	-0.05(-0.83%)
Apr 12, 2019	6.170	6.240	5.960	5.990	403,100	-0.13(-2.12%)
Apr 11, 2019	6.190	6.250	6.070	6.120	298,852	-0.05(-0.81%)
Apr 10, 2019	6.060	6.180	5.970	6.170	288,104	+0.10(+1.65%)
Apr 09, 2019	6.130	6.280	6.030	6.070	383,203	-0.11(-1.78%)
Apr 08, 2019	6.100	6.205	5.870	6.180	691,222	+0.03(+0.49%)
Apr 05, 2019	6.080	6.265	6.080	6.150	421,400	-0.04(-0.65%)
Apr 04, 2019	6.310	6.370	6.035	6.190	672,340	-0.13(-2.06%)
Apr 03, 2019	6.300	6.590	6.260	6.320	591,519	+0.08(+1.28%)
Apr 02, 2019	6.220	6.515	6.170	6.240	1,006,009	+0.03(+0.48%)
Apr 01, 2019	6.130	6.230	6.020	6.210	880,235	+0.13(+2.14%)
Mar 29, 2019	6.090	6.125	5.640	6.080	1,496,700	+0.04(+0.66%)
Mar 28, 2019	5.920	6.140	5.900	6.040	795,440	+0.15(+2.55%)
Mar 27, 2019	6.070	6.200	5.820	5.890	1,023,054	-0.24(-3.92%)
Mar 26, 2019	6.700	6.700	5.977	6.130	1,593,320	-0.51(-7.68%)
Mar 25, 2019	6.530	6.820	6.450	6.640	542,126	+0.08(+1.22%)
Mar 22, 2019	6.870	6.880	6.320	6.560	773,200	-0.34(-4.93%)
Mar 21, 2019	6.840	6.930	6.660	6.900	568,638	+0.00(+0.00%)
Mar 20, 2019	6.550	7.000	6.550	6.900	745,417	+0.31(+4.70%)
Mar 19, 2019	6.870	6.920	6.540	6.590	758,315	-0.24(-3.51%)
Mar 18, 2019	6.940	7.000	6.780	6.830	853,131	-0.07(-1.01%)
Mar 15, 2019	6.575	6.960	6.575	6.900	1,386,100	+0.26(+3.92%)
Mar 14, 2019	6.840	6.880	6.460	6.640	876,990	-0.24(-3.49%)
Mar 13, 2019	6.900	6.940	6.717	6.880	1,151,412	-0.02(-0.29%)
Mar 12, 2019	6.610	6.950	6.500	6.900	1,316,059	+0.27(+4.07%)
Mar 11, 2019	6.180	6.660	6.110	6.630	1,595,505	+0.44(+7.11%)
Mar 08, 2019	6.110	6.290	6.010	6.190	646,000	+0.03(+0.49%)
Mar 07, 2019	6.080	6.210	5.920	6.160	625,169	+0.07(+1.15%)
Mar 06, 2019	6.000	6.170	5.880	6.090	658,357	+0.06(+1.00%)
Mar 05, 2019	6.010	6.120	5.940	6.030	557,137	-0.03(-0.50%)
Mar 04, 2019	6.130	6.190	5.780	6.060	989,803	+0.05(+0.83%)

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.