Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.697	4.826	4.665	4.742	12,280	+0.09(+1.96%)
Jun 27, 2019	4.742	4.815	4.651	4.651	9,888	-0.09(-1.92%)
Jun 26, 2019	4.770	4.916	4.742	4.742	1,459	-0.09(-1.89%)
Jun 25, 2019	4.718	4.834	4.718	4.834	3,156	+0.00(+0.00%)
Jun 24, 2019	4.761	4.897	4.724	4.834	25,174	+0.17(+3.72%)
Jun 21, 2019	4.961	5.007	4.660	4.660	16,118	-0.22(-4.49%)
Jun 20, 2019	4.954	4.954	4.879	4.879	1,086	+0.00(+0.00%)
Jun 19, 2019	4.879	4.970	4.879	4.879	1,660	-0.04(-0.74%)
Jun 18, 2019	4.824	4.994	4.824	4.916	2,352	+0.09(+1.89%)
Jun 17, 2019	5.034	5.089	4.647	4.824	63,356	-0.26(-5.03%)
Jun 14, 2019	4.906	5.080	4.688	5.080	10,745	+0.12(+2.39%)
Jun 13, 2019	5.016	5.043	4.961	4.961	7,245	+0.01(+0.18%)
Jun 12, 2019	4.870	4.970	4.870	4.952	5,618	+0.07(+1.50%)
Jun 11, 2019	4.934	4.970	4.879	4.879	4,722	-0.03(-0.56%)
Jun 10, 2019	5.034	5.107	4.906	4.906	9,822	-0.12(-2.36%)
Jun 07, 2019	5.034	5.198	5.025	5.025	11,842	+0.00(+0.00%)
Jun 06, 2019	5.249	5.249	5.025	5.025	1,424	-0.22(-4.17%)
Jun 05, 2019	5.244	5.472	5.107	5.244	87,415	-0.02(-0.35%)
Jun 04, 2019	5.217	5.545	5.180	5.262	20,414	+0.04(+0.70%)
Jun 03, 2019	5.240	5.326	5.194	5.226	16,944	-0.08(-1.55%)
May 31, 2019	5.144	5.325	5.144	5.308	28,289	+0.06(+1.22%)
May 30, 2019	5.207	5.362	5.180	5.244	12,546	+0.00(+0.00%)
May 29, 2019	5.235	5.290	5.198	5.244	3,047	-0.05(-0.86%)
May 28, 2019	5.317	5.335	5.261	5.290	3,012	-0.05(-0.85%)
May 24, 2019	5.317	5.472	5.317	5.335	6,359	-0.04(-0.68%)
May 23, 2019	5.217	5.417	5.189	5.372	16,691	+0.00(+0.00%)
May 22, 2019	5.508	5.508	5.080	5.372	11,803	-0.10(-1.92%)
May 21, 2019	5.563	5.563	5.445	5.476	2,963	-0.07(-1.22%)
May 20, 2019	5.472	5.563	5.472	5.544	5,604	-0.02(-0.34%)
May 17, 2019	5.627	5.663	4.564	5.563	75,549	+0.02(+0.41%)
May 16, 2019	5.381	5.636	5.381	5.540	34,579	-0.13(-2.25%)
May 15, 2019	5.609	5.668	5.564	5.668	2,109	+0.07(+1.30%)
May 14, 2019	5.548	5.609	5.527	5.595	32,330	+0.04(+0.74%)
May 13, 2019	5.536	5.581	5.536	5.554	2,425	-0.05(-0.98%)
May 10, 2019	5.663	5.682	5.600	5.609	3,508	-0.06(-1.13%)
May 09, 2019	5.783	5.783	5.673	5.673	17,540	-0.08(-1.43%)
May 08, 2019	5.782	5.791	5.755	5.755	1,121	-0.01(-0.16%)
May 07, 2019	5.764	5.855	5.755	5.764	2,573	-0.11(-1.86%)
May 06, 2019	5.773	5.937	5.773	5.873	4,709	-0.05(-0.77%)
May 03, 2019	5.955	5.955	5.755	5.919	20,943	-0.03(-0.46%)
May 02, 2019	5.873	5.946	5.873	5.946	2,929	+0.00(+0.00%)
May 01, 2019	5.910	6.001	5.910	5.946	1,709	+0.04(+0.62%)
Apr 30, 2019	5.901	5.927	5.882	5.910	1,006	-0.09(-1.52%)
Apr 29, 2019	6.037	6.037	5.992	6.001	2,617	+0.00(+0.00%)
Apr 26, 2019	5.974	6.001	5.910	6.001	2,631	-0.01(-0.15%)
Apr 25, 2019	5.928	6.010	5.928	6.010	505	+0.09(+1.54%)
Apr 24, 2019	5.891	5.919	5.891	5.919	2,213	+0.05(+0.93%)
Apr 23, 2019	5.791	5.887	5.791	5.864	1,896	+0.11(+1.90%)
Apr 22, 2019	5.800	5.875	5.746	5.755	16,542	-0.08(-1.41%)
Apr 18, 2019	6.037	6.067	5.818	5.837	13,815	-0.24(-3.90%)
Apr 17, 2019	6.102	6.102	6.037	6.074	3,182	-0.01(-0.15%)
Apr 16, 2019	6.129	6.129	6.037	6.083	5,013	-0.02(-0.30%)
Apr 15, 2019	6.092	6.101	6.065	6.101	1,512	+0.04(+0.60%)
Apr 12, 2019	6.129	6.156	6.065	6.065	8,443	-0.04(-0.60%)
Apr 11, 2019	6.074	6.101	6.056	6.101	2,413	+0.01(+0.15%)
Apr 10, 2019	6.037	6.124	6.037	6.092	7,161	+0.01(+0.15%)
Apr 09, 2019	6.074	6.156	6.041	6.083	221,390	-0.05(-0.74%)
Apr 08, 2019	6.131	6.154	6.065	6.129	3,494	+0.06(+1.05%)
Apr 05, 2019	6.028	6.136	6.028	6.065	8,114	+0.01(+0.15%)
Apr 04, 2019	6.101	6.110	6.042	6.056	4,914	-0.05(-0.75%)
Apr 03, 2019	6.119	6.138	6.101	6.101	6,808	-0.01(-0.15%)
Apr 02, 2019	6.147	6.183	6.083	6.110	2,792	-0.04(-0.59%)

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.