Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	4.880	4.950	4.820	4.850	358,600	-0.13(-2.61%)
May 30, 2019	5.000	5.120	4.960	4.980	318,019	-0.04(-0.80%)
May 29, 2019	5.020	5.050	4.920	5.020	319,633	-0.03(-0.59%)
May 28, 2019	5.300	5.350	5.010	5.050	697,543	-0.29(-5.43%)
May 24, 2019	5.410	5.410	5.250	5.340	163,400	-0.01(-0.19%)
May 23, 2019	5.510	5.510	5.280	5.350	279,915	-0.23(-4.12%)
May 22, 2019	5.450	5.730	5.340	5.580	890,811	+0.10(+1.82%)
May 21, 2019	5.430	5.490	5.360	5.480	200,031	+0.08(+1.48%)
May 20, 2019	5.360	5.470	5.270	5.400	274,436	-0.05(-0.92%)
May 17, 2019	5.800	5.850	5.320	5.450	774,200	-0.44(-7.47%)
May 16, 2019	5.900	6.010	5.830	5.890	322,538	-0.08(-1.34%)
May 15, 2019	5.930	6.000	5.710	5.970	214,347	+0.03(+0.51%)
May 14, 2019	5.900	5.980	5.650	5.940	505,959	+0.03(+0.51%)
May 13, 2019	6.044	6.082	5.853	5.910	541,832	-0.27(-4.34%)
May 10, 2019	6.102	6.197	6.006	6.178	254,107	+0.05(+0.78%)
May 09, 2019	6.006	6.212	5.958	6.130	277,562	+0.02(+0.31%)
May 08, 2019	6.312	6.327	5.910	6.111	490,011	-0.15(-2.45%)
May 07, 2019	6.322	6.427	6.217	6.264	364,605	-0.14(-2.24%)
May 06, 2019	6.217	6.485	6.207	6.408	587,949	+0.03(+0.45%)
May 03, 2019	6.015	6.389	6.015	6.379	373,540	+0.40(+6.73%)
May 02, 2019	6.236	6.254	5.766	5.977	578,576	-0.24(-3.85%)
May 01, 2019	6.763	6.801	6.130	6.217	1,914,834	-0.48(-7.15%)
Apr 30, 2019	6.705	6.772	6.600	6.695	392,408	+0.01(+0.14%)
Apr 29, 2019	6.580	6.705	6.513	6.686	166,377	+0.11(+1.60%)
Apr 26, 2019	6.303	6.619	6.284	6.580	145,219	+0.23(+3.62%)
Apr 25, 2019	6.628	6.628	6.231	6.351	724,746	-0.35(-5.29%)
Apr 24, 2019	6.552	6.705	6.493	6.705	169,396	+0.15(+2.34%)
Apr 23, 2019	6.427	6.571	6.284	6.552	227,480	+0.11(+1.79%)
Apr 22, 2019	6.705	6.849	6.418	6.437	362,182	-0.27(-4.00%)
Apr 18, 2019	6.705	6.858	6.648	6.705	336,374	-0.04(-0.57%)
Apr 17, 2019	6.571	6.897	6.571	6.743	395,939	+0.17(+2.62%)
Apr 16, 2019	6.657	6.695	6.485	6.571	263,948	-0.06(-0.87%)
Apr 15, 2019	6.944	7.012	6.580	6.628	271,486	-0.32(-4.55%)
Apr 12, 2019	6.839	6.959	6.801	6.944	131,543	+0.17(+2.55%)
Apr 11, 2019	6.638	6.858	6.633	6.772	166,068	+0.14(+2.17%)
Apr 10, 2019	6.561	6.686	6.504	6.628	202,079	+0.10(+1.47%)
Apr 09, 2019	6.724	6.761	6.533	6.533	507,215	-0.26(-3.81%)
Apr 08, 2019	6.590	6.839	6.523	6.791	230,210	+0.15(+2.31%)
Apr 05, 2019	6.485	6.648	6.475	6.638	110,872	+0.14(+2.21%)
Apr 04, 2019	6.331	6.504	6.331	6.494	270,450	+0.17(+2.73%)
Apr 03, 2019	6.513	6.648	6.322	6.322	397,375	-0.15(-2.37%)
Apr 02, 2019	6.389	6.561	6.370	6.475	279,403	+0.09(+1.35%)
Apr 01, 2019	6.303	6.485	6.284	6.389	243,761	+0.13(+2.14%)
Mar 29, 2019	6.399	6.513	6.255	6.255	633,599	-0.10(-1.51%)
Mar 28, 2019	6.331	6.504	6.274	6.351	342,965	+0.11(+1.84%)
Mar 27, 2019	6.025	6.351	5.996	6.236	375,053	+0.21(+3.50%)
Mar 26, 2019	5.929	6.054	5.920	6.025	338,579	+0.10(+1.62%)
Mar 25, 2019	5.977	6.092	5.757	5.929	396,690	+0.00(+0.00%)
Mar 22, 2019	6.188	6.197	5.833	5.929	554,151	-0.26(-4.18%)
Mar 21, 2019	6.054	6.274	6.054	6.188	466,499	+0.11(+1.73%)
Mar 20, 2019	6.303	6.331	5.833	6.082	596,596	-0.20(-3.20%)
Mar 19, 2019	6.552	6.619	6.264	6.284	578,866	-0.23(-3.53%)
Mar 18, 2019	6.705	6.839	6.485	6.513	539,929	-0.19(-2.86%)
Mar 15, 2019	6.724	6.944	6.619	6.705	2,361,617	+0.03(+0.43%)
Mar 14, 2019	6.753	6.782	6.600	6.676	405,240	-0.08(-1.13%)
Mar 13, 2019	6.791	6.810	6.667	6.753	536,874	+0.00(+0.00%)
Mar 12, 2019	6.964	6.964	6.619	6.753	280,491	-0.19(-2.76%)
Mar 11, 2019	6.858	7.136	6.815	6.944	419,431	+0.09(+1.26%)
Mar 08, 2019	6.944	7.002	6.791	6.858	333,347	-0.11(-1.65%)
Mar 07, 2019	7.088	7.088	6.763	6.973	451,221	-0.13(-1.89%)
Mar 06, 2019	7.452	7.596	7.059	7.107	448,306	-0.36(-4.87%)
Mar 05, 2019	7.567	7.577	7.299	7.471	618,875	-0.03(-0.38%)
Mar 04, 2019	8.065	8.075	7.481	7.500	581,230	-0.57(-7.01%)

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.