Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.251	6.251	6.023	6.164	122,215	-0.09(-1.40%)
May 30, 2019	6.321	6.409	6.216	6.251	96,906	-0.04(-0.70%)
May 29, 2019	6.058	6.312	5.962	6.295	217,572	+0.17(+2.71%)
May 28, 2019	6.190	6.269	6.120	6.129	172,159	-0.04(-0.71%)
May 24, 2019	6.234	6.251	6.093	6.172	256,766	-0.02(-0.28%)
May 23, 2019	6.461	6.654	6.120	6.190	442,029	-0.53(-7.94%)
May 22, 2019	6.733	6.794	6.680	6.724	181,747	-0.03(-0.39%)
May 21, 2019	6.811	6.811	6.680	6.750	223,905	-0.04(-0.52%)
May 20, 2019	6.531	6.881	6.531	6.785	328,138	+0.19(+2.92%)
May 17, 2019	6.514	6.680	6.514	6.593	270,930	+0.03(+0.40%)
May 16, 2019	6.645	6.741	6.514	6.566	350,294	-0.04(-0.53%)
May 15, 2019	6.382	6.689	6.382	6.601	171,310	+0.20(+3.15%)
May 14, 2019	6.452	6.514	6.286	6.400	190,111	-0.04(-0.54%)
May 13, 2019	6.619	6.628	6.391	6.435	154,811	-0.28(-4.17%)
May 10, 2019	6.663	6.768	6.645	6.715	173,728	+0.05(+0.79%)
May 09, 2019	6.663	6.725	6.566	6.663	164,845	+0.02(+0.26%)
May 08, 2019	6.628	6.733	6.566	6.645	114,263	+0.04(+0.66%)
May 07, 2019	6.715	6.768	6.496	6.601	186,852	-0.10(-1.44%)
May 06, 2019	6.724	6.873	6.610	6.698	474,612	-0.01(-0.13%)
May 03, 2019	6.829	6.864	6.628	6.706	409,136	-0.07(-1.03%)
May 02, 2019	6.479	6.899	6.461	6.776	330,216	+0.34(+5.31%)
May 01, 2019	6.339	6.479	6.111	6.435	391,608	+0.32(+5.30%)
Apr 30, 2019	6.286	6.304	6.111	6.111	139,061	-0.09(-1.41%)
Apr 29, 2019	6.242	6.312	6.120	6.199	220,781	-0.06(-0.98%)
Apr 26, 2019	6.172	6.304	6.058	6.260	147,001	+0.11(+1.85%)
Apr 25, 2019	6.277	6.277	6.093	6.146	326,625	-0.10(-1.54%)
Apr 24, 2019	6.304	6.330	6.234	6.242	143,379	-0.01(-0.14%)
Apr 23, 2019	6.041	6.304	6.041	6.251	99,620	+0.16(+2.59%)
Apr 22, 2019	6.023	6.199	6.015	6.093	134,414	+0.07(+1.16%)
Apr 18, 2019	6.234	6.277	5.997	6.023	160,136	-0.25(-4.04%)
Apr 17, 2019	6.304	6.339	6.155	6.277	229,216	-0.01(-0.14%)
Apr 16, 2019	6.155	6.304	6.050	6.286	219,211	+0.18(+3.01%)
Apr 15, 2019	6.137	6.225	6.023	6.102	164,089	-0.04(-0.57%)
Apr 12, 2019	6.067	6.260	6.015	6.137	242,603	+0.16(+2.64%)
Apr 11, 2019	5.603	5.988	5.551	5.980	317,622	+0.40(+7.22%)
Apr 10, 2019	5.332	5.586	5.284	5.577	496,293	+0.31(+5.81%)
Apr 09, 2019	5.279	5.376	5.209	5.271	257,968	-0.04(-0.82%)
Apr 08, 2019	5.358	5.472	5.244	5.314	245,804	-0.05(-0.98%)
Apr 05, 2019	5.332	5.437	5.314	5.367	127,127	-0.01(-0.16%)
Apr 04, 2019	5.236	5.419	5.192	5.376	86,430	+0.13(+2.50%)
Apr 03, 2019	5.498	5.516	5.192	5.244	92,220	-0.21(-3.85%)
Apr 02, 2019	5.691	5.691	5.376	5.454	180,603	-0.25(-4.45%)
Apr 01, 2019	5.411	5.770	5.349	5.708	309,863	+0.32(+5.84%)
Mar 29, 2019	5.341	5.481	5.279	5.393	231,295	+0.07(+1.32%)
Mar 28, 2019	5.060	5.332	5.060	5.323	169,853	+0.21(+4.11%)
Mar 27, 2019	4.947	5.139	4.859	5.113	114,295	+0.14(+2.82%)
Mar 26, 2019	4.859	4.982	4.728	4.973	180,285	+0.07(+1.43%)
Mar 25, 2019	4.798	4.920	4.736	4.903	136,035	+0.11(+2.19%)
Mar 22, 2019	4.929	4.951	4.754	4.798	167,789	-0.21(-4.20%)
Mar 21, 2019	4.955	5.174	4.939	5.008	97,389	+0.00(+0.00%)
Mar 20, 2019	4.868	5.025	4.789	5.008	90,975	+0.10(+1.96%)
Mar 19, 2019	4.982	5.043	4.903	4.912	62,443	-0.04(-0.88%)
Mar 18, 2019	5.165	5.200	4.947	4.955	72,553	-0.21(-4.07%)
Mar 15, 2019	5.008	5.200	4.955	5.165	234,608	+0.18(+3.69%)
Mar 14, 2019	4.999	5.017	4.868	4.982	93,408	-0.02(-0.35%)
Mar 13, 2019	5.043	5.087	4.973	4.999	137,565	+0.02(+0.35%)
Mar 12, 2019	4.920	5.034	4.903	4.982	108,183	+0.12(+2.52%)
Mar 11, 2019	4.588	4.885	4.561	4.859	136,023	+0.28(+6.12%)
Mar 08, 2019	4.448	4.605	4.421	4.579	124,385	+0.11(+2.55%)
Mar 07, 2019	4.588	4.596	4.413	4.465	125,459	-0.12(-2.67%)
Mar 06, 2019	4.693	4.763	4.588	4.588	139,096	-0.14(-2.96%)
Mar 05, 2019	5.060	5.060	4.710	4.728	77,538	-0.32(-6.41%)
Mar 04, 2019	5.069	5.126	5.017	5.052	78,586	-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.