Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	5.314	5.323	5.235	5.294	549,784	+0.01(+0.19%)
Jun 27, 2019	5.353	5.392	5.235	5.284	867,110	-0.05(-0.92%)
Jun 26, 2019	5.382	5.411	5.235	5.333	976,154	-0.04(-0.73%)
Jun 25, 2019	5.548	5.617	5.353	5.372	752,650	-0.16(-2.83%)
Jun 24, 2019	5.411	5.568	5.377	5.529	691,104	+0.14(+2.54%)
Jun 21, 2019	5.284	5.397	5.255	5.392	759,274	+0.07(+1.29%)
Jun 20, 2019	5.402	5.442	5.255	5.323	707,314	+0.16(+3.03%)
Jun 19, 2019	5.343	5.372	5.089	5.167	849,023	-0.19(-3.47%)
Jun 18, 2019	5.108	5.397	5.108	5.353	931,518	+0.30(+6.01%)
Jun 17, 2019	5.079	5.108	4.956	5.049	537,617	-0.01(-0.19%)
Jun 14, 2019	5.089	5.128	4.971	5.059	725,142	-0.07(-1.34%)
Jun 13, 2019	5.157	5.245	5.113	5.128	768,147	+0.02(+0.38%)
Jun 12, 2019	5.128	5.142	5.040	5.108	581,231	-0.05(-0.95%)
Jun 11, 2019	5.089	5.216	5.089	5.157	897,137	+0.16(+3.13%)
Jun 10, 2019	4.873	5.078	4.873	5.000	1,112,701	+0.13(+2.61%)
Jun 07, 2019	4.775	4.942	4.756	4.873	706,441	+0.10(+2.05%)
Jun 06, 2019	4.726	4.815	4.717	4.775	579,037	+0.09(+1.88%)
Jun 05, 2019	4.942	4.952	4.629	4.687	801,091	-0.22(-4.39%)
Jun 04, 2019	4.883	5.035	4.863	4.903	757,204	+0.03(+0.60%)
Jun 03, 2019	4.854	4.952	4.795	4.873	928,944	+0.08(+1.63%)
May 31, 2019	4.726	4.819	4.678	4.795	618,047	+0.04(+0.82%)
May 30, 2019	4.775	4.863	4.726	4.756	708,911	-0.02(-0.41%)
May 29, 2019	4.678	4.795	4.629	4.775	813,125	+0.03(+0.62%)
May 28, 2019	4.648	4.795	4.648	4.746	869,724	+0.11(+2.32%)
May 24, 2019	4.550	4.668	4.541	4.638	772,456	+0.18(+3.95%)
May 23, 2019	4.511	4.589	4.423	4.462	989,014	-0.11(-2.36%)
May 22, 2019	4.726	4.726	4.555	4.570	1,081,329	-0.22(-4.50%)
May 21, 2019	4.815	4.922	4.731	4.785	1,672,355	-0.01(-0.20%)
May 20, 2019	4.844	4.922	4.766	4.795	519,578	-0.11(-2.20%)
May 17, 2019	4.991	5.010	4.863	4.903	1,062,370	-0.16(-3.09%)
May 16, 2019	4.961	5.089	4.903	5.059	1,229,597	+0.12(+2.38%)
May 15, 2019	4.942	4.971	4.898	4.942	973,523	+0.00(+0.00%)
May 14, 2019	5.020	5.030	4.903	4.942	1,011,225	-0.04(-0.79%)
May 13, 2019	5.147	5.147	4.898	4.981	1,730,601	-0.28(-5.39%)
May 10, 2019	5.255	5.333	5.172	5.265	1,402,051	-0.07(-1.28%)
May 09, 2019	5.451	5.451	5.294	5.333	1,284,562	-0.22(-3.88%)
May 08, 2019	5.607	5.627	5.451	5.548	1,075,946	-0.11(-1.90%)
May 07, 2019	6.067	6.077	5.597	5.656	2,217,510	-0.73(-11.49%)
May 06, 2019	6.273	6.400	6.185	6.390	1,016,196	-0.07(-1.06%)
May 03, 2019	6.361	6.527	6.341	6.459	802,296	+0.20(+3.13%)
May 02, 2019	6.243	6.375	6.194	6.263	1,041,868	-0.05(-0.78%)
May 01, 2019	6.419	6.507	6.282	6.312	1,046,374	-0.19(-2.86%)
Apr 30, 2019	6.478	6.532	6.410	6.498	831,467	+0.02(+0.30%)
Apr 29, 2019	6.615	6.625	6.380	6.478	941,991	-0.19(-2.79%)
Apr 26, 2019	6.498	6.713	6.498	6.664	1,026,808	+0.22(+3.34%)
Apr 25, 2019	6.654	6.664	6.424	6.449	1,204,507	-0.24(-3.65%)
Apr 24, 2019	6.811	6.830	6.654	6.693	938,664	-0.16(-2.29%)
Apr 23, 2019	6.811	7.002	6.791	6.850	1,387,208	+0.01(+0.14%)
Apr 22, 2019	7.055	7.055	6.713	6.840	1,366,681	-0.27(-3.85%)
Apr 18, 2019	7.369	7.369	7.088	7.114	918,691	-0.28(-3.84%)
Apr 17, 2019	7.427	7.564	7.339	7.398	980,923	+0.09(+1.20%)
Apr 16, 2019	7.134	7.418	7.124	7.310	1,083,351	+0.15(+2.05%)
Apr 15, 2019	7.476	7.476	7.065	7.163	1,290,370	-0.32(-4.31%)
Apr 12, 2019	7.329	7.662	7.329	7.486	1,130,736	+0.25(+3.52%)
Apr 11, 2019	7.251	7.281	7.192	7.232	643,550	-0.11(-1.47%)
Apr 10, 2019	7.369	7.515	7.329	7.339	716,447	+0.02(+0.27%)
Apr 09, 2019	7.378	7.378	7.212	7.320	657,482	-0.03(-0.40%)
Apr 08, 2019	7.339	7.427	7.246	7.349	599,248	+0.11(+1.49%)
Apr 05, 2019	7.192	7.300	7.085	7.241	699,799	+0.05(+0.68%)
Apr 04, 2019	7.104	7.202	7.016	7.192	1,013,158	-0.01(-0.14%)
Apr 03, 2019	7.339	7.437	7.188	7.202	981,714	-0.08(-1.08%)
Apr 02, 2019	7.192	7.300	7.124	7.281	815,485	+0.09(+1.22%)

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.