Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.025	4.170	3.980	4.065	428,600	+0.08(+1.88%)
Jun 27, 2019	3.930	4.105	3.900	3.990	568,816	+0.06(+1.53%)
Jun 26, 2019	3.980	4.010	3.920	3.930	328,280	-0.03(-0.72%)
Jun 25, 2019	4.000	4.030	3.950	3.958	312,460	-0.04(-1.04%)
Jun 24, 2019	4.070	4.180	3.980	4.000	740,591	-0.16(-3.78%)
Jun 21, 2019	4.190	4.225	4.110	4.157	297,700	-0.02(-0.55%)
Jun 20, 2019	4.180	4.250	4.070	4.180	630,526	+0.01(+0.24%)
Jun 19, 2019	4.100	4.200	4.060	4.170	359,285	+0.06(+1.58%)
Jun 18, 2019	4.150	4.180	4.060	4.105	485,406	-0.05(-1.32%)
Jun 17, 2019	4.275	4.350	4.080	4.160	481,555	-0.04(-0.95%)
Jun 14, 2019	4.320	4.380	4.100	4.200	635,700	-0.12(-2.78%)
Jun 13, 2019	4.620	4.620	4.298	4.320	889,632	-0.28(-6.09%)
Jun 12, 2019	4.290	4.940	4.080	4.600	2,313,332	+0.40(+9.52%)
Jun 11, 2019	4.350	4.370	4.160	4.200	255,639	-0.16(-3.67%)
Jun 10, 2019	4.150	4.430	4.150	4.360	398,166	+0.22(+5.31%)
Jun 07, 2019	4.010	4.150	3.950	4.140	378,400	+0.11(+2.73%)
Jun 06, 2019	4.190	4.240	3.950	4.030	755,275	-0.09(-2.18%)
Jun 05, 2019	4.110	4.200	4.030	4.120	537,102	+0.04(+0.98%)
Jun 04, 2019	4.050	4.290	4.050	4.080	551,412	+0.02(+0.46%)
Jun 03, 2019	4.320	4.370	3.920	4.061	1,970,904	-0.33(-7.48%)
May 31, 2019	4.600	4.600	4.350	4.390	722,000	-0.24(-5.18%)
May 30, 2019	4.680	4.700	4.560	4.630	440,287	-0.05(-1.07%)
May 29, 2019	4.865	4.880	4.650	4.680	407,623	-0.19(-3.90%)
May 28, 2019	4.930	4.980	4.760	4.870	573,597	-0.03(-0.61%)
May 24, 2019	4.590	4.970	4.500	4.900	1,685,400	+0.37(+8.07%)
May 23, 2019	4.700	4.700	4.490	4.534	642,423	-0.17(-3.53%)
May 22, 2019	4.650	4.740	4.610	4.700	377,430	+0.07(+1.51%)
May 21, 2019	4.725	4.785	4.610	4.630	318,765	-0.03(-0.64%)
May 20, 2019	4.860	4.930	4.650	4.660	461,859	-0.20(-4.12%)
May 17, 2019	4.865	5.030	4.810	4.860	523,800	+0.02(+0.41%)
May 16, 2019	4.750	5.080	4.750	4.840	865,477	+0.17(+3.64%)
May 15, 2019	4.860	4.860	4.600	4.670	507,844	-0.07(-1.48%)
May 14, 2019	4.780	4.980	4.720	4.740	436,895	-0.01(-0.21%)
May 13, 2019	4.820	4.880	4.580	4.750	687,513	-0.19(-3.85%)
May 10, 2019	4.925	5.150	4.750	4.940	516,300	+0.07(+1.44%)
May 09, 2019	4.955	5.000	4.440	4.870	2,546,858	-0.13(-2.60%)
May 08, 2019	5.120	5.220	4.930	5.000	971,584	-0.09(-1.77%)
May 07, 2019	5.340	5.360	5.045	5.090	625,828	-0.25(-4.68%)
May 06, 2019	5.025	5.355	4.910	5.340	941,915	+0.29(+5.74%)
May 03, 2019	5.130	5.160	4.960	5.050	997,600	-0.09(-1.75%)
May 02, 2019	5.175	5.200	5.020	5.140	798,121	-0.05(-0.96%)
May 01, 2019	5.350	5.350	5.070	5.190	976,490	-0.08(-1.52%)
Apr 30, 2019	5.450	5.540	5.250	5.270	677,726	-0.18(-3.30%)
Apr 29, 2019	5.510	5.550	5.440	5.450	489,555	-0.09(-1.62%)
Apr 26, 2019	5.645	5.650	5.500	5.540	396,500	-0.04(-0.72%)
Apr 25, 2019	5.730	5.735	5.560	5.580	375,196	-0.11(-1.93%)
Apr 24, 2019	5.710	5.750	5.610	5.690	412,766	+0.04(+0.71%)
Apr 23, 2019	5.825	5.840	5.650	5.650	508,036	-0.12(-2.08%)
Apr 22, 2019	5.590	5.790	5.570	5.770	816,798	+0.21(+3.78%)
Apr 18, 2019	5.625	5.630	5.460	5.560	503,200	+0.02(+0.36%)
Apr 17, 2019	5.630	5.690	5.500	5.540	543,670	-0.06(-1.07%)
Apr 16, 2019	5.670	5.790	5.510	5.600	695,311	-0.05(-0.88%)
Apr 15, 2019	5.900	5.900	5.510	5.650	880,096	-0.24(-4.07%)
Apr 12, 2019	5.590	5.900	5.530	5.890	934,900	+0.39(+7.09%)
Apr 11, 2019	5.920	5.990	5.430	5.500	1,204,707	-0.39(-6.62%)
Apr 10, 2019	5.715	5.940	5.666	5.890	1,685,315	+0.40(+7.29%)
Apr 09, 2019	5.780	5.815	5.322	5.490	1,458,598	-0.26(-4.52%)
Apr 08, 2019	5.950	5.980	5.700	5.750	735,465	-0.18(-3.04%)
Apr 05, 2019	5.860	5.940	5.750	5.930	560,200	+0.07(+1.19%)
Apr 04, 2019	5.700	5.860	5.530	5.860	1,314,879	+0.15(+2.63%)
Apr 03, 2019	5.850	5.900	5.650	5.710	1,133,018	-0.14(-2.39%)
Apr 02, 2019	6.150	6.210	5.810	5.850	1,025,399	-0.23(-3.78%)

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.