Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.460	4.600	4.430	4.560	89,966	+0.08(+1.79%)
May 30, 2018	4.710	4.747	4.400	4.480	186,858	-0.23(-4.88%)
May 29, 2018	4.600	4.800	4.600	4.710	129,766	+0.06(+1.29%)
May 25, 2018		4.650	4.650	4.650	0	-0.07(-1.48%)
May 24, 2018	4.620	4.829	4.600	4.720	153,679	+0.05(+1.07%)
May 23, 2018	4.740	4.780	4.530	4.670	159,162	-0.12(-2.51%)
May 22, 2018	4.900	4.949	4.780	4.790	158,678	-0.07(-1.44%)
May 21, 2018	5.140	5.150	4.770	4.860	364,049	-0.20(-3.95%)
May 18, 2018	5.200	5.279	5.050	5.060	216,350	-0.19(-3.62%)
May 17, 2018	5.240	5.319	5.050	5.250	294,464	-0.07(-1.32%)
May 16, 2018	5.550	5.630	5.215	5.320	482,149	-0.28(-5.00%)
May 15, 2018	6.220	6.880	5.481	5.600	3,686,782	+0.36(+6.87%)
May 14, 2018	4.950	5.380	4.950	5.240	458,491	+0.33(+6.72%)
May 11, 2018	4.950	5.151	4.850	4.910	188,028	-0.02(-0.41%)
May 10, 2018	4.690	4.950	4.690	4.930	125,940	+0.21(+4.45%)
May 09, 2018	4.700	4.780	4.625	4.720	85,816	+0.01(+0.21%)
May 08, 2018	4.550	4.829	4.520	4.710	181,707	+0.16(+3.52%)
May 07, 2018	4.650	4.740	4.500	4.550	60,539	-0.10(-2.15%)
May 04, 2018	4.520	4.720	4.450	4.650	78,104	+0.12(+2.65%)
May 03, 2018	4.600	4.647	4.500	4.530	96,488	+0.01(+0.22%)
May 02, 2018	4.710	4.790	4.500	4.520	137,204	-0.12(-2.59%)
May 01, 2018	4.190	4.650	4.190	4.640	332,766	+0.43(+10.21%)
Apr 30, 2018	4.100	4.229	4.100	4.210	80,737	+0.11(+2.68%)
Apr 27, 2018	4.250	4.270	4.100	4.100	61,507	-0.13(-3.07%)
Apr 26, 2018	3.950	4.250	3.950	4.230	215,179	+0.28(+7.09%)
Apr 25, 2018	4.060	4.130	3.920	3.950	172,276	-0.16(-3.89%)
Apr 24, 2018	4.180	4.230	4.070	4.110	174,088	-0.10(-2.38%)
Apr 23, 2018	4.290	4.327	4.151	4.210	101,693	-0.12(-2.77%)
Apr 20, 2018	4.420	4.440	4.280	4.330	74,095	-0.05(-1.14%)
Apr 19, 2018	4.500	4.560	4.301	4.380	114,907	-0.11(-2.45%)
Apr 18, 2018	4.460	4.536	4.220	4.490	263,236	+0.04(+0.90%)
Apr 17, 2018	4.570	4.600	4.450	4.450	128,558	-0.14(-3.05%)
Apr 16, 2018	4.550	4.680	4.545	4.590	70,512	+0.04(+0.88%)
Apr 13, 2018	4.740	4.770	4.520	4.550	146,751	-0.13(-2.78%)
Apr 12, 2018	4.590	4.710	4.571	4.680	63,211	+0.14(+3.08%)
Apr 11, 2018	4.700	4.780	4.500	4.540	137,709	-0.16(-3.40%)
Apr 10, 2018	4.600	4.789	4.600	4.700	219,541	+0.15(+3.30%)
Apr 09, 2018	4.550	4.699	4.540	4.550	159,422	+0.02(+0.44%)
Apr 06, 2018	4.610	4.680	4.416	4.530	283,560	-0.15(-3.21%)
Apr 05, 2018	4.750	4.810	4.650	4.680	219,331	-0.06(-1.27%)
Apr 04, 2018	5.000	5.050	4.550	4.740	545,813	-0.31(-6.14%)
Apr 03, 2018	5.130	5.250	5.000	5.050	483,568	+0.06(+1.20%)
Apr 02, 2018	5.700	5.700	4.830	4.990	1,356,300	-1.52(-23.35%)
Mar 29, 2018		6.510	6.510	6.510	0	-0.09(-1.36%)
Mar 28, 2018	6.700	6.875	6.520	6.600	149,950	-0.23(-3.37%)
Mar 27, 2018	6.500	6.889	6.475	6.830	323,082	+0.41(+6.39%)
Mar 26, 2018	6.500	6.577	6.300	6.420	80,672	+0.05(+0.78%)
Mar 23, 2018	6.640	6.670	6.290	6.370	244,255	-0.33(-4.93%)
Mar 22, 2018	6.910	6.939	6.680	6.700	155,985	-0.32(-4.56%)
Mar 21, 2018	6.980	7.100	6.920	7.020	141,913	-0.01(-0.14%)
Mar 20, 2018	7.100	7.100	6.910	7.030	184,311	-0.06(-0.85%)
Mar 19, 2018	6.850	7.100	6.770	7.090	326,946	+0.29(+4.26%)
Mar 16, 2018	6.660	6.870	6.630	6.800	142,795	+0.18(+2.72%)
Mar 15, 2018	6.710	6.730	6.600	6.620	86,894	-0.08(-1.19%)
Mar 14, 2018	6.800	6.840	6.650	6.700	78,550	-0.11(-1.62%)
Mar 13, 2018	6.760	6.839	6.620	6.810	141,597	+0.06(+0.89%)
Mar 12, 2018	6.660	6.850	6.620	6.750	219,557	+0.15(+2.27%)
Mar 09, 2018	6.540	6.710	6.521	6.600	144,392	+0.10(+1.54%)
Mar 08, 2018	6.340	6.530	6.300	6.500	182,027	+0.20(+3.17%)
Mar 07, 2018	6.170	6.330	6.110	6.300	59,640	+0.09(+1.45%)
Mar 06, 2018	6.330	6.330	6.160	6.210	88,951	-0.09(-1.43%)
Mar 05, 2018	6.020	6.400	5.990	6.300	303,605	+0.28(+4.65%)
Mar 02, 2018	5.900	6.070	5.750	6.020	150,873	+0.05(+0.84%)

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.