Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.244	6.244	6.016	6.156	122,358	-0.09(-1.40%)
May 30, 2019	6.314	6.401	6.209	6.244	97,019	-0.04(-0.70%)
May 29, 2019	6.051	6.305	5.955	6.288	217,825	+0.17(+2.71%)
May 28, 2019	6.183	6.261	6.113	6.121	172,360	-0.04(-0.71%)
May 24, 2019	6.226	6.244	6.086	6.165	257,066	-0.02(-0.28%)
May 23, 2019	6.454	6.646	6.113	6.183	442,544	-0.53(-7.94%)
May 22, 2019	6.725	6.786	6.672	6.716	181,958	-0.03(-0.39%)
May 21, 2019	6.803	6.803	6.672	6.742	224,166	-0.03(-0.52%)
May 20, 2019	6.524	6.873	6.524	6.777	328,521	+0.19(+2.92%)
May 17, 2019	6.506	6.672	6.506	6.585	271,246	+0.03(+0.40%)
May 16, 2019	6.637	6.734	6.506	6.559	350,703	-0.03(-0.53%)
May 15, 2019	6.375	6.681	6.375	6.594	171,510	+0.20(+3.15%)
May 14, 2019	6.445	6.506	6.279	6.392	190,333	-0.03(-0.54%)
May 13, 2019	6.611	6.620	6.384	6.427	154,992	-0.28(-4.17%)
May 10, 2019	6.655	6.760	6.637	6.707	173,931	+0.05(+0.79%)
May 09, 2019	6.655	6.718	6.559	6.655	165,038	+0.02(+0.26%)
May 08, 2019	6.620	6.725	6.559	6.637	114,396	+0.04(+0.66%)
May 07, 2019	6.707	6.760	6.489	6.594	187,070	-0.10(-1.44%)
May 06, 2019	6.716	6.865	6.602	6.690	475,165	-0.01(-0.13%)
May 03, 2019	6.821	6.856	6.620	6.699	409,613	-0.07(-1.03%)
May 02, 2019	6.471	6.891	6.454	6.769	330,601	+0.34(+5.31%)
May 01, 2019	6.331	6.471	6.104	6.427	392,064	+0.32(+5.30%)
Apr 30, 2019	6.279	6.296	6.104	6.104	139,223	-0.09(-1.41%)
Apr 29, 2019	6.235	6.305	6.113	6.191	221,039	-0.06(-0.98%)
Apr 26, 2019	6.165	6.296	6.051	6.253	147,172	+0.11(+1.85%)
Apr 25, 2019	6.270	6.270	6.086	6.139	327,005	-0.10(-1.54%)
Apr 24, 2019	6.296	6.323	6.226	6.235	143,546	-0.01(-0.14%)
Apr 23, 2019	6.034	6.296	6.034	6.244	99,736	+0.16(+2.59%)
Apr 22, 2019	6.016	6.191	6.008	6.086	134,570	+0.07(+1.16%)
Apr 18, 2019	6.226	6.270	5.990	6.016	160,323	-0.25(-4.04%)
Apr 17, 2019	6.296	6.331	6.148	6.270	229,484	-0.01(-0.14%)
Apr 16, 2019	6.148	6.296	6.043	6.279	219,466	+0.18(+3.01%)
Apr 15, 2019	6.130	6.218	6.016	6.095	164,281	-0.03(-0.57%)
Apr 12, 2019	6.060	6.253	6.008	6.130	242,886	+0.16(+2.64%)
Apr 11, 2019	5.597	5.981	5.544	5.973	317,992	+0.40(+7.22%)
Apr 10, 2019	5.326	5.579	5.277	5.570	496,871	+0.31(+5.81%)
Apr 09, 2019	5.273	5.369	5.203	5.264	258,269	-0.04(-0.82%)
Apr 08, 2019	5.352	5.466	5.238	5.308	246,090	-0.05(-0.98%)
Apr 05, 2019	5.326	5.431	5.308	5.361	127,275	-0.01(-0.16%)
Apr 04, 2019	5.229	5.413	5.186	5.369	86,531	+0.13(+2.50%)
Apr 03, 2019	5.492	5.509	5.186	5.238	92,327	-0.21(-3.85%)
Apr 02, 2019	5.684	5.684	5.369	5.448	180,814	-0.25(-4.45%)
Apr 01, 2019	5.404	5.763	5.343	5.702	310,224	+0.31(+5.84%)
Mar 29, 2019	5.334	5.474	5.273	5.387	231,565	+0.07(+1.32%)
Mar 28, 2019	5.055	5.326	5.055	5.317	170,051	+0.21(+4.11%)
Mar 27, 2019	4.941	5.133	4.853	5.107	114,428	+0.14(+2.82%)
Mar 26, 2019	4.853	4.976	4.722	4.967	180,495	+0.07(+1.43%)
Mar 25, 2019	4.792	4.915	4.731	4.897	136,193	+0.10(+2.19%)
Mar 22, 2019	4.923	4.945	4.748	4.792	167,984	-0.21(-4.20%)
Mar 21, 2019	4.950	5.168	4.933	5.002	97,503	+0.00(+0.00%)
Mar 20, 2019	4.862	5.020	4.783	5.002	91,081	+0.10(+1.96%)
Mar 19, 2019	4.976	5.037	4.897	4.906	62,515	-0.04(-0.88%)
Mar 18, 2019	5.159	5.194	4.941	4.950	72,638	-0.21(-4.07%)
Mar 15, 2019	5.002	5.194	4.950	5.159	234,881	+0.18(+3.69%)
Mar 14, 2019	4.993	5.011	4.862	4.976	93,516	-0.02(-0.35%)
Mar 13, 2019	5.037	5.081	4.967	4.993	137,725	+0.02(+0.35%)
Mar 12, 2019	4.915	5.028	4.897	4.976	108,309	+0.12(+2.52%)
Mar 11, 2019	4.582	4.880	4.556	4.853	136,182	+0.28(+6.12%)
Mar 08, 2019	4.442	4.600	4.416	4.574	124,530	+0.11(+2.55%)
Mar 07, 2019	4.582	4.591	4.407	4.460	125,605	-0.12(-2.67%)
Mar 06, 2019	4.687	4.757	4.582	4.582	139,258	-0.14(-2.96%)
Mar 05, 2019	5.055	5.055	4.705	4.722	77,628	-0.32(-6.41%)
Mar 04, 2019	5.063	5.120	5.011	5.046	78,678	-0.02(-0.35%)

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.