Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.846	5.282	4.839	5.112	1,016,080	+0.27(+5.49%)
Jun 27, 2019	4.706	4.846	4.676	4.846	326,029	+0.14(+2.98%)
Jun 26, 2019	4.595	4.743	4.558	4.706	275,749	+0.17(+3.75%)
Jun 25, 2019	4.676	4.691	4.447	4.536	448,011	-0.16(-3.46%)
Jun 24, 2019	4.816	4.839	4.683	4.698	294,031	-0.13(-2.75%)
Jun 21, 2019	4.720	4.831	4.669	4.831	477,040	+0.11(+2.35%)
Jun 20, 2019	4.676	4.757	4.647	4.720	214,286	+0.13(+2.90%)
Jun 19, 2019	4.580	4.661	4.502	4.587	271,573	+0.01(+0.16%)
Jun 18, 2019	4.506	4.602	4.488	4.580	329,178	+0.10(+2.14%)
Jun 17, 2019	4.373	4.528	4.329	4.484	445,624	+0.09(+2.02%)
Jun 14, 2019	4.580	4.624	4.381	4.395	264,105	-0.17(-3.72%)
Jun 13, 2019	4.595	4.617	4.447	4.565	298,058	+0.08(+1.81%)
Jun 12, 2019	4.587	4.595	4.454	4.484	344,090	-0.15(-3.19%)
Jun 11, 2019	4.743	4.831	4.595	4.632	343,941	-0.06(-1.26%)
Jun 10, 2019	4.802	4.898	4.691	4.691	192,398	-0.08(-1.70%)
Jun 07, 2019	4.728	4.868	4.720	4.772	304,445	+0.06(+1.25%)
Jun 06, 2019	4.772	4.839	4.558	4.713	373,255	-0.05(-1.09%)
Jun 05, 2019	5.090	5.141	4.706	4.765	553,078	-0.35(-6.79%)
Jun 04, 2019	5.149	5.223	5.053	5.112	377,291	+0.02(+0.44%)
Jun 03, 2019	5.127	5.156	4.979	5.090	389,444	+0.00(+0.00%)
May 31, 2019	5.201	5.282	5.065	5.090	445,364	-0.21(-4.04%)
May 30, 2019	5.415	5.422	5.274	5.304	469,153	-0.10(-1.78%)
May 29, 2019	5.489	5.489	5.297	5.400	517,579	-0.18(-3.18%)
May 28, 2019	5.910	5.910	5.533	5.577	722,313	-0.33(-5.51%)
May 24, 2019	5.984	6.043	5.814	5.902	351,147	-0.05(-0.87%)
May 23, 2019	5.991	6.094	5.806	5.954	846,005	-0.18(-3.01%)
May 22, 2019	6.368	6.471	6.080	6.139	344,136	-0.24(-3.71%)
May 21, 2019	6.390	6.508	6.309	6.375	320,706	-0.05(-0.80%)
May 20, 2019	6.471	6.597	6.419	6.427	319,273	-0.10(-1.47%)
May 17, 2019	6.619	6.688	6.516	6.523	343,566	-0.15(-2.21%)
May 16, 2019	6.818	6.903	6.648	6.671	231,688	-0.13(-1.85%)
May 15, 2019	6.523	6.848	6.434	6.796	366,458	+0.19(+2.91%)
May 14, 2019	6.242	6.641	6.242	6.604	991,327	+0.38(+6.18%)
May 13, 2019	6.227	6.445	6.202	6.220	438,249	-0.04(-0.59%)
May 10, 2019	6.035	6.287	5.954	6.257	492,472	+0.21(+3.55%)
May 09, 2019	6.035	6.094	5.777	6.043	791,129	-0.13(-2.04%)
May 08, 2019	6.146	6.272	6.121	6.168	1,060,627	+0.02(+0.36%)
May 07, 2019	6.080	6.161	6.028	6.146	392,425	-0.02(-0.36%)
May 06, 2019	5.954	6.198	5.954	6.168	665,761	+0.13(+2.08%)
May 03, 2019	6.058	6.131	5.991	6.043	378,627	+0.07(+1.11%)
May 02, 2019	6.065	6.124	5.865	5.976	502,923	-0.14(-2.29%)
May 01, 2019	6.190	6.220	6.091	6.117	312,027	-0.06(-0.96%)
Apr 30, 2019	6.235	6.235	6.117	6.176	583,783	-0.02(-0.36%)
Apr 29, 2019	6.176	6.272	6.124	6.198	356,114	+0.02(+0.36%)
Apr 26, 2019	6.190	6.322	5.851	6.176	763,346	-0.08(-1.30%)
Apr 25, 2019	6.390	6.427	6.227	6.257	270,497	-0.15(-2.31%)
Apr 24, 2019	6.456	6.493	6.338	6.405	469,321	-0.04(-0.69%)
Apr 23, 2019	6.353	6.575	6.316	6.449	459,381	+0.10(+1.63%)
Apr 22, 2019	6.154	6.353	6.087	6.346	637,802	+0.34(+5.66%)
Apr 18, 2019	6.094	6.094	5.917	6.006	499,376	-0.09(-1.45%)
Apr 17, 2019	6.117	6.264	6.065	6.094	263,911	+0.01(+0.24%)
Apr 16, 2019	6.124	6.124	5.984	6.080	229,969	-0.05(-0.84%)
Apr 15, 2019	6.190	6.279	6.094	6.131	276,483	-0.07(-1.07%)
Apr 12, 2019	6.213	6.323	6.113	6.198	474,197	+0.13(+2.19%)
Apr 11, 2019	6.109	6.205	6.035	6.065	235,685	-0.09(-1.44%)
Apr 10, 2019	6.087	6.242	6.080	6.154	445,599	+0.10(+1.59%)
Apr 09, 2019	6.213	6.213	6.050	6.058	417,698	-0.16(-2.61%)
Apr 08, 2019	6.117	6.257	6.087	6.220	475,501	+0.16(+2.68%)
Apr 05, 2019	5.954	6.058	5.917	6.058	586,418	+0.13(+2.12%)
Apr 04, 2019	5.836	5.954	5.784	5.932	194,158	+0.09(+1.52%)
Apr 03, 2019	5.998	6.043	5.829	5.843	302,430	-0.10(-1.74%)
Apr 02, 2019	6.021	6.043	5.910	5.947	373,292	-0.07(-1.23%)

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.