Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5.539	5.787	5.520	5.739	1,051,742	+0.22(+3.97%)
Jan 30, 2019	5.577	5.701	5.430	5.520	1,378,348	+0.02(+0.35%)
Jan 29, 2019	5.863	5.863	5.482	5.501	1,603,941	-0.41(-6.92%)
Jan 28, 2019	5.996	5.996	5.739	5.910	1,218,487	-0.11(-1.90%)
Jan 25, 2019	6.186	6.196	6.015	6.025	781,823	-0.10(-1.56%)
Jan 24, 2019	6.101	6.177	6.053	6.120	660,627	+0.02(+0.31%)
Jan 23, 2019	5.901	6.110	5.891	6.101	970,433	+0.21(+3.55%)
Jan 22, 2019	6.025	6.025	5.815	5.891	1,152,792	-0.16(-2.67%)
Jan 18, 2019	5.920	6.220	5.920	6.053	1,414,973	+0.15(+2.58%)
Jan 17, 2019	5.720	5.920	5.663	5.901	1,202,552	+0.10(+1.64%)
Jan 16, 2019	5.929	5.958	5.758	5.806	1,137,230	-0.05(-0.81%)
Jan 15, 2019	6.120	6.148	5.815	5.853	1,609,997	-0.24(-3.91%)
Jan 14, 2019	5.977	6.110	5.839	6.091	1,429,017	+0.06(+0.95%)
Jan 11, 2019	6.224	6.272	5.977	6.034	2,778,463	-0.02(-0.31%)
Jan 10, 2019	6.672	6.748	6.044	6.053	3,919,066	-1.13(-15.76%)
Jan 09, 2019	7.328	7.386	7.167	7.186	1,713,413	-0.14(-1.95%)
Jan 08, 2019	7.262	7.433	7.110	7.328	2,748,374	+0.12(+1.72%)
Jan 07, 2019	7.262	7.414	7.119	7.205	3,432,214	-0.03(-0.39%)
Jan 04, 2019	6.767	7.252	6.710	7.233	4,030,473	+0.52(+7.80%)
Jan 03, 2019	6.567	6.805	6.282	6.710	1,986,092	+0.09(+1.29%)
Jan 02, 2019	6.475	6.904	6.438	6.624	3,251,221	+0.02(+0.28%)
Dec 31, 2018	6.056	6.615	6.047	6.606	2,992,368	+0.55(+9.08%)
Dec 28, 2018	5.823	6.214	5.748	6.056	2,147,112	+0.24(+4.17%)
Dec 27, 2018	5.786	5.832	5.590	5.814	1,482,202	-0.04(-0.64%)
Dec 26, 2018	5.590	5.907	5.525	5.851	1,651,610	+0.34(+6.08%)
Dec 24, 2018	5.311	5.711	5.301	5.515	1,102,321	+0.12(+2.25%)
Dec 21, 2018	5.692	5.832	5.283	5.394	5,852,393	-0.40(-6.91%)
Dec 20, 2018	5.879	6.033	5.683	5.795	2,130,191	-0.05(-0.80%)
Dec 19, 2018	6.084	6.196	5.748	5.842	1,697,413	-0.08(-1.42%)
Dec 18, 2018	6.056	6.140	5.916	5.925	1,482,508	-0.12(-2.00%)
Dec 17, 2018	6.345	6.373	6.028	6.047	2,777,970	+0.00(+0.00%)
Dec 14, 2018	6.149	6.298	6.028	6.047	984,039	-0.16(-2.55%)
Dec 13, 2018	6.363	6.540	6.177	6.205	997,079	-0.18(-2.77%)
Dec 12, 2018	6.680	6.708	6.373	6.382	668,755	-0.26(-3.93%)
Dec 11, 2018	6.587	6.745	6.550	6.643	672,498	+0.10(+1.57%)
Dec 10, 2018	6.326	6.606	6.317	6.540	971,811	+0.20(+3.24%)
Dec 07, 2018	6.326	6.470	6.252	6.335	1,088,153	-0.02(-0.29%)
Dec 06, 2018	6.363	6.410	6.102	6.354	1,393,311	-0.11(-1.73%)
Dec 04, 2018	6.922	6.969	6.447	6.466	1,102,106	-0.45(-6.47%)
Dec 03, 2018	7.127	7.127	6.904	6.913	1,043,294	-0.14(-1.98%)
Nov 30, 2018	6.708	7.183	6.708	7.053	1,735,378	+0.33(+4.85%)
Nov 29, 2018	6.950	6.960	6.689	6.727	937,337	-0.22(-3.22%)
Nov 28, 2018	6.633	7.039	6.633	6.950	2,241,871	+0.34(+5.22%)
Nov 27, 2018	6.298	6.606	6.298	6.606	1,032,142	+0.28(+4.42%)
Nov 26, 2018	6.289	6.373	6.186	6.326	972,833	+0.11(+1.80%)
Nov 23, 2018	6.466	6.489	6.186	6.214	690,695	-0.25(-3.89%)
Nov 21, 2018		6.466	6.466	6.466	0	+0.41(+6.77%)
Nov 20, 2018	6.140	6.363	5.823	6.056	2,145,293	-0.24(-3.85%)
Nov 19, 2018	6.475	6.503	6.205	6.298	1,206,270	-0.15(-2.31%)
Nov 16, 2018	6.401	6.498	6.363	6.447	834,522	+0.00(+0.00%)
Nov 15, 2018	6.382	6.550	6.373	6.447	890,371	+0.02(+0.29%)
Nov 14, 2018	6.475	6.512	6.391	6.429	551,298	-0.01(-0.14%)
Nov 13, 2018	6.373	6.512	6.363	6.438	1,402,390	+0.07(+1.17%)
Nov 12, 2018	6.345	6.545	6.261	6.363	1,165,264	+0.00(+0.00%)
Nov 09, 2018	6.456	6.484	6.270	6.363	515,525	-0.12(-1.87%)
Nov 08, 2018	6.345	6.550	6.298	6.484	873,068	+0.10(+1.61%)
Nov 07, 2018	6.307	6.419	6.289	6.382	1,411,681	+0.11(+1.78%)
Nov 06, 2018	6.214	6.429	6.158	6.270	1,086,136	+0.07(+1.20%)
Nov 05, 2018	6.233	6.307	6.168	6.196	1,032,213	-0.05(-0.75%)
Nov 02, 2018	5.925	6.252	5.925	6.242	1,026,329	+0.33(+5.51%)

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.