Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.521	6.594	6.511	6.540	1,378,358	+0.02(+0.30%)
Jun 27, 2019	6.501	6.579	6.477	6.521	1,013,389	+0.01(+0.15%)
Jun 26, 2019	6.589	6.599	6.486	6.511	869,464	-0.05(-0.75%)
Jun 25, 2019	6.530	6.628	6.530	6.560	1,247,078	+0.03(+0.45%)
Jun 24, 2019	6.638	6.667	6.530	6.530	1,581,163	-0.12(-1.76%)
Jun 21, 2019	6.491	6.653	6.491	6.648	4,250,562	+0.09(+1.34%)
Jun 20, 2019	6.511	6.589	6.462	6.560	2,457,793	+0.07(+1.05%)
Jun 19, 2019	6.540	6.540	6.433	6.491	2,951,039	-0.04(-0.60%)
Jun 18, 2019	6.550	6.560	6.482	6.530	2,611,619	-0.01(-0.15%)
Jun 17, 2019	6.589	6.599	6.491	6.540	3,461,076	-0.05(-0.74%)
Jun 14, 2019	6.648	6.648	6.491	6.589	6,479,667	-0.12(-1.75%)
Jun 13, 2019	6.775	6.804	6.658	6.706	3,575,969	-0.04(-0.58%)
Jun 12, 2019	6.775	6.785	6.667	6.746	3,630,415	-0.03(-0.43%)
Jun 11, 2019	6.755	6.794	6.667	6.775	5,730,506	+0.13(+1.91%)
Jun 10, 2019	6.482	6.755	6.462	6.648	8,825,546	+0.18(+2.72%)
Jun 07, 2019	6.462	6.550	6.442	6.472	41,273,432	+0.66(+11.26%)
Jun 06, 2019	4.477	6.100	4.018	5.817	12,330,679	+1.33(+29.63%)
Jun 05, 2019	4.556	4.605	4.184	4.487	2,580,969	-0.06(-1.29%)
Jun 04, 2019	4.419	4.683	4.419	4.546	1,893,997	+0.18(+4.03%)
Jun 03, 2019	4.282	4.477	4.282	4.370	1,571,146	+0.08(+1.82%)
May 31, 2019	4.165	4.311	4.057	4.292	1,967,856	+0.08(+1.86%)
May 30, 2019	4.429	4.497	4.204	4.214	1,706,414	-0.20(-4.43%)
May 29, 2019	4.575	4.575	4.253	4.409	1,691,578	-0.19(-4.04%)
May 28, 2019	4.595	4.663	4.556	4.595	786,421	+0.00(+0.00%)
May 24, 2019	4.634	4.673	4.546	4.595	772,392	-0.01(-0.21%)
May 23, 2019	4.722	4.790	4.565	4.605	1,034,124	-0.17(-3.48%)
May 22, 2019	4.878	4.898	4.741	4.771	741,515	-0.11(-2.20%)
May 21, 2019	4.751	4.937	4.702	4.878	901,839	+0.16(+3.31%)
May 20, 2019	4.829	4.878	4.580	4.722	1,174,478	-0.16(-3.21%)
May 17, 2019	4.966	5.054	4.805	4.878	1,403,010	-0.13(-2.54%)
May 16, 2019	5.113	5.142	4.976	5.005	904,824	-0.10(-1.92%)
May 15, 2019	5.035	5.123	4.971	5.103	868,809	+0.01(+0.19%)
May 14, 2019	5.044	5.176	5.025	5.093	1,098,556	+0.08(+1.56%)
May 13, 2019	4.966	5.054	4.839	5.015	1,219,622	-0.04(-0.77%)
May 10, 2019	5.044	5.064	4.898	5.054	835,607	-0.01(-0.19%)
May 09, 2019	4.966	5.113	4.929	5.064	938,245	+0.04(+0.78%)
May 08, 2019	4.966	5.142	4.888	5.025	1,102,420	+0.05(+0.98%)
May 07, 2019	4.937	5.044	4.937	4.976	865,346	-0.03(-0.59%)
May 06, 2019	4.898	5.044	4.839	5.005	1,100,876	+0.02(+0.39%)
May 03, 2019	4.722	5.044	4.688	4.986	1,713,870	+0.32(+6.92%)
May 02, 2019	4.683	4.732	4.546	4.663	965,946	-0.02(-0.42%)
May 01, 2019	4.917	4.917	4.649	4.683	2,024,375	-0.23(-4.77%)
Apr 30, 2019	4.898	4.956	4.761	4.917	1,362,304	+0.03(+0.60%)
Apr 29, 2019	4.917	4.976	4.878	4.888	809,034	-0.02(-0.40%)
Apr 26, 2019	4.800	4.947	4.732	4.908	1,188,815	+0.09(+1.83%)
Apr 25, 2019	4.810	4.888	4.741	4.820	677,658	-0.02(-0.40%)
Apr 24, 2019	4.644	4.898	4.644	4.839	1,218,241	+0.21(+4.43%)
Apr 23, 2019	4.468	4.649	4.419	4.634	1,448,753	+0.18(+3.95%)
Apr 22, 2019	4.702	4.781	4.429	4.458	1,421,761	-0.22(-4.80%)
Apr 18, 2019	4.673	4.741	4.517	4.683	1,540,181	+0.01(+0.21%)
Apr 17, 2019	4.829	4.831	4.624	4.673	1,951,958	-0.15(-3.04%)
Apr 16, 2019	4.966	4.996	4.800	4.820	1,399,675	-0.15(-2.95%)
Apr 15, 2019	4.976	5.035	4.829	4.966	1,939,732	-0.02(-0.39%)
Apr 12, 2019	5.142	5.158	4.952	4.986	1,790,690	-0.15(-2.86%)
Apr 11, 2019	5.230	5.235	5.108	5.132	1,066,371	-0.08(-1.50%)
Apr 10, 2019	5.162	5.250	5.118	5.211	759,650	+0.03(+0.57%)
Apr 09, 2019	5.201	5.230	5.123	5.181	1,164,374	-0.03(-0.56%)
Apr 08, 2019	5.328	5.367	5.142	5.211	1,419,049	-0.16(-2.91%)
Apr 05, 2019	5.475	5.514	5.338	5.367	1,336,829	-0.13(-2.31%)
Apr 04, 2019	5.416	5.504	5.322	5.494	1,125,868	+0.10(+1.81%)
Apr 03, 2019	5.387	5.492	5.349	5.396	1,799,955	+0.06(+1.07%)
Apr 02, 2019	5.225	5.406	5.168	5.339	1,923,132	+0.10(+2.00%)

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.