Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	6.940	7.010	6.820	6.900	925,160	-0.04(-0.58%)
Jul 30, 2019	6.960	7.030	6.905	6.940	450,641	-0.07(-1.00%)
Jul 29, 2019	7.080	7.098	6.890	7.010	790,429	-0.04(-0.57%)
Jul 26, 2019	6.980	7.090	6.950	7.050	810,600	+0.12(+1.73%)
Jul 25, 2019	6.820	6.960	6.770	6.930	822,516	+0.05(+0.73%)
Jul 24, 2019	6.970	6.970	6.800	6.880	1,214,164	+0.50(+7.84%)
Jul 23, 2019	6.450	6.540	6.350	6.380	648,969	-0.02(-0.31%)
Jul 22, 2019	6.530	6.660	6.340	6.400	993,045	-0.11(-1.69%)
Jul 19, 2019	6.290	6.580	6.290	6.510	1,503,800	+0.22(+3.50%)
Jul 18, 2019	6.250	6.290	6.205	6.290	670,686	+0.03(+0.48%)
Jul 17, 2019	6.230	6.310	6.150	6.260	651,121	+0.05(+0.81%)
Jul 16, 2019	6.190	6.260	6.130	6.210	568,994	+0.00(+0.00%)
Jul 15, 2019	6.250	6.260	6.120	6.210	409,762	-0.02(-0.32%)
Jul 12, 2019	6.250	6.340	6.210	6.230	403,700	-0.01(-0.16%)
Jul 11, 2019	6.270	6.275	6.165	6.240	825,182	+0.00(+0.00%)
Jul 10, 2019	6.200	6.270	6.200	6.240	641,394	+0.04(+0.65%)
Jul 09, 2019	6.110	6.250	6.090	6.200	517,094	+0.10(+1.64%)
Jul 08, 2019	6.160	6.160	6.030	6.100	1,083,823	-0.13(-2.09%)
Jul 05, 2019	6.210	6.260	6.150	6.230	548,700	-0.04(-0.64%)
Jul 03, 2019	6.290	6.320	6.240	6.270	301,300	+0.00(+0.00%)
Jul 02, 2019	6.390	6.390	6.235	6.270	931,852	-0.11(-1.72%)
Jul 01, 2019	6.220	6.390	6.200	6.380	1,272,889	+0.18(+2.90%)
Jun 28, 2019	6.100	6.260	5.964	6.200	4,586,100	+0.11(+1.81%)
Jun 27, 2019	5.890	6.120	5.890	6.090	1,726,814	+0.22(+3.75%)
Jun 26, 2019	5.750	5.905	5.700	5.870	1,282,431	+0.18(+3.16%)
Jun 25, 2019	5.810	5.810	5.670	5.690	566,360	-0.11(-1.90%)
Jun 24, 2019	5.880	5.900	5.770	5.800	1,034,586	-0.03(-0.51%)
Jun 21, 2019	5.820	5.850	5.740	5.830	1,822,500	-0.01(-0.17%)
Jun 20, 2019	5.980	6.055	5.790	5.840	1,135,427	-0.12(-2.01%)
Jun 19, 2019	5.770	5.980	5.760	5.960	580,151	+0.22(+3.83%)
Jun 18, 2019	5.760	5.810	5.650	5.740	604,435	+0.03(+0.53%)
Jun 17, 2019	5.490	5.760	5.490	5.710	694,294	+0.24(+4.39%)
Jun 14, 2019	5.470	5.525	5.460	5.470	435,000	-0.03(-0.55%)
Jun 13, 2019	5.450	5.545	5.450	5.500	729,187	+0.05(+0.92%)
Jun 12, 2019	5.370	5.500	5.360	5.450	399,096	+0.03(+0.55%)
Jun 11, 2019	5.480	5.530	5.390	5.420	836,067	-0.04(-0.73%)
Jun 10, 2019	5.330	5.480	5.300	5.460	951,399	+0.14(+2.63%)
Jun 07, 2019	5.290	5.365	5.270	5.320	585,200	+0.06(+1.14%)
Jun 06, 2019	5.400	5.435	5.230	5.260	1,328,369	-0.14(-2.59%)
Jun 05, 2019	5.450	5.500	5.370	5.400	1,169,126	-0.01(-0.18%)
Jun 04, 2019	5.480	5.490	5.350	5.410	617,174	-0.03(-0.55%)
Jun 03, 2019	5.660	5.660	5.400	5.440	766,538	-0.15(-2.68%)
May 31, 2019	5.600	5.630	5.520	5.590	836,800	-0.03(-0.53%)
May 30, 2019	5.630	5.660	5.580	5.620	403,782	+0.01(+0.18%)
May 29, 2019	5.600	5.660	5.520	5.610	1,999,838	-0.04(-0.71%)
May 28, 2019	5.640	5.690	5.610	5.650	846,457	+0.01(+0.18%)
May 24, 2019	5.620	5.790	5.620	5.640	1,765,200	+0.00(+0.00%)
May 23, 2019	5.700	5.760	5.580	5.640	1,653,167	-0.10(-1.74%)
May 22, 2019	5.530	5.750	5.530	5.740	1,822,096	+0.17(+3.05%)
May 21, 2019	5.550	5.630	5.550	5.570	908,205	+0.04(+0.72%)
May 20, 2019	5.510	5.585	5.445	5.530	347,512	-0.05(-0.90%)
May 17, 2019	5.540	5.630	5.500	5.580	554,900	-0.04(-0.71%)
May 16, 2019	5.640	5.710	5.560	5.620	568,467	+0.00(+0.00%)
May 15, 2019	5.380	5.740	5.380	5.620	917,055	+0.20(+3.69%)
May 14, 2019	5.340	5.440	5.340	5.420	592,958	+0.08(+1.50%)
May 13, 2019	5.400	5.430	5.295	5.340	577,142	-0.18(-3.26%)
May 10, 2019	5.460	5.560	5.410	5.520	688,800	-0.02(-0.36%)
May 09, 2019	5.590	5.650	5.390	5.540	818,482	-0.12(-2.12%)
May 08, 2019	5.790	5.850	5.580	5.660	1,012,564	-0.14(-2.41%)
May 07, 2019	5.970	6.040	5.730	5.800	814,855	-0.22(-3.65%)
May 06, 2019	5.910	6.060	5.840	6.020	433,354	-0.05(-0.82%)
May 03, 2019	5.890	6.155	5.872	6.070	785,100	+0.20(+3.41%)
May 02, 2019	5.840	5.930	5.800	5.870	380,636	-0.01(-0.17%)

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.