Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	4.660	4.708	4.651	4.677	1,015,471	-0.07(-1.47%)
Jul 30, 2019	4.738	4.764	4.721	4.747	814,911	-0.19(-3.87%)
Jul 29, 2019	4.990	4.995	4.929	4.938	425,585	-0.03(-0.70%)
Jul 26, 2019	4.982	4.999	4.973	4.973	312,748	-0.02(-0.35%)
Jul 25, 2019	5.016	5.034	4.982	4.990	670,996	-0.07(-1.37%)
Jul 24, 2019	5.025	5.060	5.025	5.060	739,331	+0.03(+0.52%)
Jul 23, 2019	5.008	5.042	5.008	5.034	944,217	-0.01(-0.17%)
Jul 22, 2019	5.025	5.051	4.986	5.042	496,157	+0.01(+0.17%)
Jul 19, 2019	5.051	5.060	5.016	5.034	525,196	-0.08(-1.53%)
Jul 18, 2019	5.086	5.112	5.086	5.112	523,061	+0.10(+1.91%)
Jul 17, 2019	5.042	5.042	5.008	5.016	497,196	-0.01(-0.17%)
Jul 16, 2019	5.051	5.060	5.016	5.025	606,100	-0.03(-0.69%)
Jul 15, 2019	5.086	5.086	5.042	5.060	1,009,547	-0.04(-0.85%)
Jul 12, 2019	5.129	5.138	5.095	5.103	474,701	+0.03(+0.51%)
Jul 11, 2019	5.060	5.112	5.060	5.077	661,652	+0.04(+0.86%)
Jul 10, 2019	5.042	5.069	5.016	5.034	696,220	+0.00(+0.00%)
Jul 09, 2019	5.034	5.060	5.016	5.034	557,454	+0.04(+0.87%)
Jul 08, 2019	4.990	5.016	4.982	4.990	788,759	-0.03(-0.52%)
Jul 05, 2019	5.016	5.051	4.983	5.016	627,107	+0.03(+0.70%)
Jul 03, 2019	4.990	4.999	4.964	4.982	358,412	+0.03(+0.70%)
Jul 02, 2019	4.956	4.982	4.947	4.947	630,630	-0.03(-0.52%)
Jul 01, 2019	4.990	4.999	4.947	4.973	597,280	+0.03(+0.70%)
Jun 28, 2019	4.903	4.942	4.903	4.938	547,166	+0.03(+0.53%)
Jun 27, 2019	4.903	4.921	4.886	4.912	1,216,239	+0.03(+0.53%)
Jun 26, 2019	4.851	4.903	4.843	4.886	700,503	+0.07(+1.44%)
Jun 25, 2019	4.834	4.851	4.816	4.816	713,003	+0.00(+0.00%)
Jun 24, 2019	4.843	4.877	4.812	4.816	584,636	-0.02(-0.36%)
Jun 21, 2019	4.860	4.873	4.812	4.834	3,130,590	-0.06(-1.24%)
Jun 20, 2019	4.921	4.922	4.860	4.895	866,592	-0.01(-0.18%)
Jun 19, 2019	4.929	4.982	4.895	4.903	1,248,839	+0.13(+2.73%)
Jun 18, 2019	4.712	4.790	4.712	4.773	1,173,347	+0.02(+0.37%)
Jun 17, 2019	4.782	4.799	4.747	4.756	951,708	+0.04(+0.92%)
Jun 14, 2019	4.747	4.747	4.712	4.712	616,410	-0.09(-1.81%)
Jun 13, 2019	4.816	4.843	4.782	4.799	616,513	+0.03(+0.73%)
Jun 12, 2019	4.834	4.834	4.756	4.764	874,897	-0.10(-1.97%)
Jun 11, 2019	4.851	4.877	4.843	4.860	722,354	+0.02(+0.36%)
Jun 10, 2019	4.834	4.857	4.825	4.843	892,944	+0.03(+0.54%)
Jun 07, 2019	4.808	4.843	4.799	4.816	642,635	+0.02(+0.36%)
Jun 06, 2019	4.808	4.825	4.773	4.799	645,400	-0.02(-0.36%)
Jun 05, 2019	4.851	4.851	4.799	4.816	572,861	-0.11(-2.29%)
Jun 04, 2019	4.877	4.938	4.877	4.929	728,651	+0.18(+3.85%)
Jun 03, 2019	4.738	4.769	4.721	4.747	639,154	-0.01(-0.18%)
May 31, 2019	4.756	4.782	4.738	4.756	497,130	-0.06(-1.26%)
May 30, 2019	4.825	4.860	4.790	4.816	780,779	-0.01(-0.18%)
May 29, 2019	4.799	4.825	4.782	4.825	823,132	+0.00(+0.00%)
May 28, 2019	4.860	4.869	4.808	4.825	645,064	-0.08(-1.60%)
May 24, 2019	4.886	4.912	4.851	4.903	559,588	+0.03(+0.53%)
May 23, 2019	4.816	4.903	4.808	4.877	998,081	+0.03(+0.54%)
May 22, 2019	4.886	4.895	4.843	4.851	814,235	-0.21(-4.12%)
May 21, 2019	5.051	5.121	5.034	5.060	1,036,037	+0.07(+1.39%)
May 20, 2019	5.025	5.042	4.982	4.990	873,076	-0.11(-2.21%)
May 17, 2019	5.121	5.138	5.095	5.103	1,802,991	-0.14(-2.65%)
May 16, 2019	5.208	5.269	5.208	5.242	873,619	+0.03(+0.67%)
May 15, 2019	5.190	5.234	5.164	5.208	620,892	-0.03(-0.66%)
May 14, 2019	5.251	5.277	5.229	5.242	751,661	+0.10(+1.86%)
May 13, 2019	5.208	5.213	5.147	5.147	868,005	-0.23(-4.36%)
May 10, 2019	5.364	5.416	5.334	5.382	605,597	+0.02(+0.32%)
May 09, 2019	5.347	5.390	5.329	5.364	663,512	-0.03(-0.64%)
May 08, 2019	5.382	5.434	5.368	5.399	737,264	+0.00(+0.00%)
May 07, 2019	5.399	5.442	5.382	5.399	875,269	-0.06(-1.11%)
May 06, 2019	5.382	5.477	5.364	5.460	615,618	-0.08(-1.41%)
May 03, 2019	5.434	5.573	5.434	5.538	679,788	+0.08(+1.43%)
May 02, 2019	5.486	5.490	5.408	5.460	980,991	-0.01(-0.16%)

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.