Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	7.340	7.351	7.300	7.320	144,500	+0.02(+0.27%)
Jun 27, 2019	7.360	7.360	7.300	7.300	468,067	-0.06(-0.82%)
Jun 26, 2019	7.310	7.360	7.300	7.360	308,929	+0.06(+0.82%)
Jun 25, 2019	7.280	7.325	7.250	7.300	593,098	-0.05(-0.68%)
Jun 24, 2019	7.315	7.350	7.280	7.350	444,880	+0.16(+2.23%)
Jun 21, 2019	7.247	7.270	7.160	7.190	927,600	-0.13(-1.78%)
Jun 20, 2019	7.320	7.330	7.290	7.320	478,174	+0.09(+1.24%)
Jun 19, 2019	7.200	7.240	7.190	7.230	201,310	+0.04(+0.56%)
Jun 18, 2019	7.130	7.200	7.120	7.190	868,394	+0.10(+1.41%)
Jun 17, 2019	7.150	7.190	7.080	7.090	223,135	-0.07(-0.98%)
Jun 14, 2019	7.170	7.190	7.100	7.160	320,200	-0.05(-0.69%)
Jun 13, 2019	7.210	7.230	7.190	7.210	660,293	+0.13(+1.78%)
Jun 12, 2019	7.200	7.220	7.030	7.084	268,291	-0.11(-1.47%)
Jun 11, 2019	7.209	7.220	7.160	7.190	592,204	+0.07(+0.98%)
Jun 10, 2019	7.109	7.140	7.072	7.120	1,761,763	+0.02(+0.28%)
Jun 07, 2019	7.090	7.100	7.030	7.100	523,400	+0.05(+0.78%)
Jun 06, 2019	7.035	7.070	7.000	7.045	1,176,787	+0.08(+1.08%)
Jun 05, 2019	6.980	7.020	6.960	6.970	2,634,489	-0.04(-0.57%)
Jun 04, 2019	6.960	7.120	6.800	7.010	1,417,084	-0.14(-1.96%)
Jun 03, 2019	7.170	7.240	7.090	7.150	1,230,380	+0.65(+10.00%)
May 31, 2019	6.440	6.570	6.430	6.500	835,100	+0.04(+0.62%)
May 30, 2019	6.450	6.610	6.440	6.460	2,609,761	+0.15(+2.38%)
May 29, 2019	6.270	6.315	6.200	6.310	1,470,668	+0.15(+2.44%)
May 28, 2019	6.240	6.260	6.050	6.160	2,633,568	-0.06(-0.96%)
May 24, 2019	6.360	6.380	6.150	6.220	1,890,100	-0.17(-2.74%)
May 23, 2019	6.380	6.450	6.380	6.395	4,308,568	-0.05(-0.70%)
May 22, 2019	6.460	6.460	6.420	6.440	3,168,430	-0.07(-1.15%)
May 21, 2019	6.410	6.540	6.360	6.515	3,063,221	+0.32(+5.25%)
May 20, 2019	6.160	6.220	6.150	6.190	290,728	+0.09(+1.48%)
May 17, 2019	6.130	6.170	6.100	6.100	1,038,500	-0.11(-1.77%)
May 16, 2019	6.150	6.270	6.140	6.210	1,921,424	+0.22(+3.72%)
May 15, 2019	6.010	6.060	5.980	5.987	8,112,046	-0.01(-0.21%)
May 14, 2019	5.554	6.010	5.490	6.000	7,458,465	+1.08(+21.95%)
May 13, 2019	4.950	4.960	4.920	4.920	231,022	-0.06(-1.20%)
May 10, 2019	4.980	4.980	4.940	4.980	296,400	+0.02(+0.35%)
May 09, 2019	4.945	4.970	4.920	4.963	262,828	-0.04(-0.75%)
May 08, 2019	4.990	5.030	4.990	5.000	143,990	+0.01(+0.20%)
May 07, 2019	5.035	5.050	4.980	4.990	366,123	-0.01(-0.30%)
May 06, 2019	4.960	5.015	4.960	5.005	292,450	-0.04(-0.89%)
May 03, 2019	5.050	5.080	5.040	5.050	196,900	+0.02(+0.40%)
May 02, 2019	5.030	5.048	5.000	5.030	108,216	+0.03(+0.50%)
May 01, 2019	5.040	5.040	4.980	5.005	213,580	-0.01(-0.30%)
Apr 30, 2019	5.050	5.060	5.000	5.020	278,976	-0.02(-0.40%)
Apr 29, 2019	4.980	5.058	4.960	5.040	286,110	+0.11(+2.23%)
Apr 26, 2019	4.910	4.940	4.880	4.930	310,300	+0.07(+1.44%)
Apr 25, 2019	4.879	4.890	4.860	4.860	185,348	-0.07(-1.52%)
Apr 24, 2019	4.959	4.970	4.915	4.935	168,196	-0.12(-2.28%)
Apr 23, 2019	5.020	5.060	5.000	5.050	239,279	+0.02(+0.40%)
Apr 22, 2019	5.050	5.070	4.990	5.030	598,812	+0.02(+0.36%)
Apr 18, 2019	5.040	5.040	4.990	5.012	159,900	-0.05(-0.95%)
Apr 17, 2019	5.120	5.140	5.040	5.060	474,373	+0.03(+0.60%)
Apr 16, 2019	4.930	5.060	4.920	5.030	818,711	+0.13(+2.65%)
Apr 15, 2019	4.921	4.930	4.880	4.900	826,322	+0.00(+0.00%)
Apr 12, 2019	4.910	4.920	4.870	4.900	383,900	+0.05(+1.03%)
Apr 11, 2019	4.910	4.910	4.850	4.850	284,530	-0.18(-3.58%)
Apr 10, 2019	5.060	5.070	5.030	5.030	845,691	+0.08(+1.51%)
Apr 09, 2019	4.990	5.000	4.950	4.955	697,760	+0.06(+1.23%)
Apr 08, 2019	4.880	4.900	4.860	4.895	747,136	+0.08(+1.77%)
Apr 05, 2019	4.800	4.840	4.800	4.810	222,300	+0.03(+0.73%)
Apr 04, 2019	4.750	4.800	4.750	4.775	290,821	+0.04(+0.95%)
Apr 03, 2019	4.759	4.790	4.720	4.730	620,867	+0.05(+1.07%)
Apr 02, 2019	4.670	4.710	4.650	4.680	296,069	-0.00(-0.11%)

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.