Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.500	6.529	6.240	6.430	188,500	-0.10(-1.53%)
May 30, 2019	6.440	6.570	6.360	6.530	155,601	+0.13(+2.03%)
May 29, 2019	6.650	6.650	6.400	6.400	152,641	-0.27(-4.05%)
May 28, 2019	6.600	6.840	6.460	6.670	121,662	+0.07(+1.06%)
May 24, 2019	6.610	6.700	6.460	6.600	82,600	+0.03(+0.46%)
May 23, 2019	6.670	6.715	6.340	6.570	256,174	-0.21(-3.10%)
May 22, 2019	7.000	7.056	6.670	6.780	190,586	-0.25(-3.56%)
May 21, 2019	7.110	7.186	6.910	7.030	183,387	-0.02(-0.28%)
May 20, 2019	7.310	7.355	6.950	7.050	198,654	-0.39(-5.24%)
May 17, 2019	7.000	7.500	7.000	7.440	245,400	+0.33(+4.64%)
May 16, 2019	6.950	7.179	6.910	7.110	137,934	+0.20(+2.89%)
May 15, 2019	6.850	7.090	6.850	6.910	143,230	+0.03(+0.44%)
May 14, 2019	7.000	7.040	6.760	6.880	271,658	-0.12(-1.71%)
May 13, 2019	7.230	7.390	6.950	7.000	330,249	-0.47(-6.29%)
May 10, 2019	7.740	7.945	7.210	7.470	486,400	+0.43(+6.11%)
May 09, 2019	6.880	7.060	6.590	7.040	214,252	+0.10(+1.44%)
May 08, 2019	6.950	6.960	6.730	6.940	199,835	+0.03(+0.43%)
May 07, 2019	7.030	7.100	6.790	6.910	139,980	-0.11(-1.57%)
May 06, 2019	6.760	7.080	6.744	7.020	170,707	+0.09(+1.30%)
May 03, 2019	6.810	7.080	6.720	6.930	135,800	+0.22(+3.28%)
May 02, 2019	6.750	6.950	6.661	6.710	119,557	-0.06(-0.89%)
May 01, 2019	6.980	7.100	6.620	6.770	221,978	-0.19(-2.73%)
Apr 30, 2019	7.190	7.470	6.870	6.960	244,677	-0.20(-2.79%)
Apr 29, 2019	6.680	7.190	6.540	7.160	312,147	+0.59(+8.98%)
Apr 26, 2019	6.500	6.690	6.430	6.570	126,900	+0.15(+2.34%)
Apr 25, 2019	6.600	6.690	6.390	6.420	227,512	-0.15(-2.28%)
Apr 24, 2019	6.880	6.880	6.510	6.570	320,205	-0.29(-4.23%)
Apr 23, 2019	6.890	7.140	6.650	6.860	273,410	-0.02(-0.29%)
Apr 22, 2019	7.100	7.180	6.390	6.880	678,432	-0.20(-2.82%)
Apr 18, 2019	7.670	7.750	6.920	7.080	448,200	-0.58(-7.57%)
Apr 17, 2019	8.340	8.410	7.620	7.660	632,316	-0.60(-7.26%)
Apr 16, 2019	7.340	8.670	7.310	8.260	2,742,601	+1.16(+16.34%)
Apr 15, 2019	7.000	7.210	6.770	7.100	642,887	+0.65(+10.08%)
Apr 12, 2019	6.480	6.610	6.380	6.450	113,400	-0.01(-0.15%)
Apr 11, 2019	6.650	6.750	6.360	6.460	118,241	-0.15(-2.27%)
Apr 10, 2019	6.560	6.760	6.560	6.610	127,723	+0.19(+2.96%)
Apr 09, 2019	6.400	6.630	6.400	6.420	110,610	+0.00(+0.00%)
Apr 08, 2019	6.250	6.630	6.250	6.420	166,942	+0.02(+0.31%)
Apr 05, 2019	6.150	6.450	6.150	6.400	133,300	+0.19(+3.06%)
Apr 04, 2019	6.210	6.260	6.060	6.210	98,669	+0.00(+0.00%)
Apr 03, 2019	6.240	6.350	6.080	6.210	154,348	-0.01(-0.16%)
Apr 02, 2019	6.180	6.280	6.168	6.220	100,477	+0.05(+0.81%)
Apr 01, 2019	6.180	6.240	6.130	6.170	94,684	+0.06(+0.98%)
Mar 29, 2019	6.060	6.170	6.030	6.110	110,100	+0.06(+0.99%)
Mar 28, 2019	6.100	6.150	6.000	6.050	117,298	-0.03(-0.49%)
Mar 27, 2019	6.230	6.250	6.000	6.080	197,366	-0.15(-2.41%)
Mar 26, 2019	6.320	6.530	6.205	6.230	194,651	-0.04(-0.64%)
Mar 25, 2019	6.180	6.340	6.030	6.270	265,615	-0.01(-0.16%)
Mar 22, 2019	6.340	6.490	6.170	6.280	238,700	-0.09(-1.41%)
Mar 21, 2019	6.220	6.410	6.140	6.370	178,701	+0.12(+1.92%)
Mar 20, 2019	6.510	6.745	6.220	6.250	260,844	-0.29(-4.43%)
Mar 19, 2019	6.310	6.560	6.000	6.540	239,090	+0.33(+5.31%)
Mar 18, 2019	6.260	6.575	6.180	6.210	282,156	-0.06(-0.96%)
Mar 15, 2019	6.950	6.950	6.140	6.270	675,500	+0.00(+0.00%)
Mar 14, 2019	6.280	6.460	6.100	6.270	310,394	+0.09(+1.46%)
Mar 13, 2019	6.340	6.730	6.150	6.180	254,544	-0.07(-1.12%)
Mar 12, 2019	6.120	6.350	6.120	6.250	258,705	+0.12(+1.96%)
Mar 11, 2019	6.070	6.240	6.030	6.130	87,278	+0.07(+1.16%)
Mar 08, 2019	5.910	6.130	5.855	6.060	151,100	+0.10(+1.68%)
Mar 07, 2019	5.970	6.060	5.780	5.960	394,808	-0.06(-1.00%)
Mar 06, 2019	6.130	6.310	5.970	6.020	129,224	-0.12(-1.95%)
Mar 05, 2019	6.300	6.365	6.120	6.140	434,518	-0.15(-2.38%)
Mar 04, 2019	6.270	6.310	6.060	6.290	106,128	+0.06(+0.96%)

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.