Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.017	6.099	5.940	5.998	22,874	-0.05(-0.86%)
Jun 27, 2019	6.074	6.099	5.855	6.050	1,623	-0.01(-0.13%)
Jun 26, 2019	5.879	6.058	5.761	6.058	14,231	+0.15(+2.48%)
Jun 25, 2019	5.952	5.952	5.578	5.912	14,411	+0.02(+0.28%)
Jun 24, 2019	6.082	6.107	5.895	5.895	11,193	-0.20(-3.33%)
Jun 21, 2019	6.058	6.188	5.968	6.099	18,078	+0.07(+1.17%)
Jun 20, 2019	6.099	6.099	5.993	6.028	23,957	+0.01(+0.18%)
Jun 19, 2019	5.846	6.180	5.846	6.017	45,554	+0.12(+2.07%)
Jun 18, 2019	5.684	5.895	5.570	5.895	18,617	+0.20(+3.42%)
Jun 17, 2019	5.846	5.846	5.554	5.700	11,304	-0.06(-0.99%)
Jun 14, 2019	5.895	5.895	5.757	5.757	5,165	-0.14(-2.34%)
Jun 13, 2019	5.936	5.936	5.741	5.895	23,380	+0.23(+4.02%)
Jun 12, 2019	5.733	5.846	5.649	5.668	25,999	-0.06(-1.03%)
Jun 11, 2019	5.814	5.855	5.513	5.727	51,388	-0.05(-0.95%)
Jun 10, 2019	5.889	6.229	5.749	5.781	41,715	-0.10(-1.66%)
Jun 07, 2019	5.692	5.936	5.513	5.879	40,460	+0.19(+3.29%)
Jun 06, 2019	5.383	5.806	5.383	5.692	43,117	+0.33(+6.06%)
Jun 05, 2019	5.416	5.836	5.310	5.367	52,711	-0.01(-0.15%)
Jun 04, 2019	5.489	5.489	5.245	5.375	10,453	-0.04(-0.75%)
Jun 03, 2019	5.659	5.713	5.414	5.416	11,362	-0.02(-0.45%)
May 31, 2019	5.781	5.928	5.416	5.440	36,279	-0.46(-7.85%)
May 30, 2019	5.505	6.128	5.508	5.903	43,966	+0.38(+6.92%)
May 29, 2019	5.521	5.529	5.448	5.521	25,594	-0.01(-0.15%)
May 28, 2019	5.521	5.594	5.521	5.529	9,960	-0.04(-0.73%)
May 24, 2019	5.399	5.594	5.375	5.570	22,628	+0.22(+4.10%)
May 23, 2019	5.285	5.359	5.139	5.350	13,688	-0.01(-0.13%)
May 22, 2019	5.261	5.357	5.261	5.357	857	+0.02(+0.43%)
May 21, 2019	5.269	5.334	5.204	5.334	7,089	+0.04(+0.77%)
May 20, 2019	5.302	5.399	5.132	5.294	17,610	-0.01(-0.15%)
May 17, 2019	5.285	5.318	5.131	5.302	7,870	+0.07(+1.25%)
May 16, 2019	5.220	5.359	5.220	5.236	10,140	-0.02(-0.37%)
May 15, 2019	5.082	5.294	5.082	5.256	47,300	+0.15(+2.92%)
May 14, 2019	4.871	5.107	4.871	5.107	3,701	+0.17(+3.37%)
May 13, 2019	4.887	4.976	4.659	4.940	6,429	-0.09(-1.70%)
May 10, 2019	4.994	5.208	4.968	5.025	11,191	+0.01(+0.16%)
May 09, 2019	4.920	5.025	4.635	5.017	20,730	+0.03(+0.65%)
May 08, 2019	4.789	5.025	4.716	4.985	20,986	+0.19(+3.90%)
May 07, 2019	4.757	4.798	4.643	4.798	23,704	-0.02(-0.34%)
May 06, 2019	4.619	4.814	4.432	4.814	13,056	+0.18(+3.86%)
May 03, 2019	4.448	4.635	4.163	4.635	46,609	+0.16(+3.64%)
May 02, 2019	4.375	4.472	4.375	4.472	2,865	+0.04(+0.92%)
May 01, 2019	4.545	4.545	4.432	4.432	6,153	-0.12(-2.68%)
Apr 30, 2019	4.521	4.554	4.269	4.554	24,331	+0.04(+0.81%)
Apr 29, 2019	4.440	4.627	4.440	4.517	5,919	+0.08(+1.74%)
Apr 26, 2019	4.554	4.554	4.131	4.440	64,072	-0.14(-3.11%)
Apr 25, 2019	4.497	4.653	4.480	4.582	5,152	+0.08(+1.89%)
Apr 24, 2019	4.383	4.554	4.383	4.497	2,716	+0.10(+2.23%)
Apr 23, 2019	4.180	4.432	4.180	4.399	18,041	+0.29(+7.13%)
Apr 22, 2019	4.196	4.375	4.106	4.106	7,485	+0.00(+0.00%)
Apr 18, 2019	4.245	4.259	4.086	4.106	16,479	-0.12(-2.88%)
Apr 17, 2019	4.472	4.472	4.228	4.228	8,195	-0.19(-4.24%)
Apr 16, 2019	4.407	4.423	4.350	4.415	3,742	-0.03(-0.74%)
Apr 15, 2019	4.521	4.560	4.342	4.448	13,348	-0.11(-2.31%)
Apr 12, 2019	4.464	4.757	4.397	4.554	25,333	+0.15(+3.32%)
Apr 11, 2019	4.472	4.521	4.391	4.407	4,855	-0.10(-2.17%)
Apr 10, 2019	4.448	4.523	4.302	4.505	14,528	+0.11(+2.40%)
Apr 09, 2019	4.391	4.585	4.326	4.399	19,543	+0.02(+0.37%)
Apr 08, 2019	4.456	4.456	4.269	4.383	57,260	-0.11(-2.53%)
Apr 05, 2019	4.643	4.773	4.497	4.497	30,130	-0.15(-3.32%)
Apr 04, 2019	4.456	4.651	4.253	4.651	55,739	+0.15(+3.44%)
Apr 03, 2019	4.879	4.879	4.440	4.497	56,376	-0.30(-6.27%)
Apr 02, 2019	4.749	4.871	4.749	4.798	5,820	+0.10(+2.08%)

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.