Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	5.531	5.600	5.531	5.600	1,330	+0.08(+1.36%)
Feb 27, 2019	5.510	5.560	5.510	5.525	2,776	+0.07(+1.35%)
Feb 26, 2019	5.451	5.482	5.451	5.451	2,429	-0.03(-0.51%)
Feb 25, 2019	5.450	5.479	5.450	5.479	801	+0.03(+0.53%)
Feb 22, 2019	5.440	5.450	5.440	5.450	600	-0.05(-0.91%)
Feb 21, 2019	5.400	5.500	5.400	5.500	6,134	+0.14(+2.52%)
Feb 20, 2019	5.340	5.365	5.320	5.365	19,383	+0.00(+0.06%)
Feb 19, 2019	5.500	5.500	5.330	5.362	40,432	-0.15(-2.70%)
Feb 15, 2019	5.510	5.560	5.510	5.510	2,900	-0.07(-1.25%)
Feb 14, 2019	5.560	5.620	5.560	5.580	2,043	-0.04(-0.71%)
Feb 13, 2019	5.570	5.625	5.570	5.620	5,320	+0.03(+0.62%)
Feb 12, 2019	5.600	5.600	5.560	5.585	1,035	-0.02(-0.28%)
Feb 11, 2019	5.608	5.608	5.585	5.601	1,071	+0.05(+0.93%)
Feb 08, 2019	5.550	5.550	5.530	5.550	5,700	-0.02(-0.40%)
Feb 07, 2019	5.600	5.617	5.560	5.572	6,091	-0.05(-0.85%)
Feb 06, 2019	5.530	5.620	5.530	5.620	6,423	+0.08(+1.44%)
Feb 05, 2019	5.580	5.590	5.540	5.540	7,014	-0.03(-0.46%)
Feb 04, 2019	5.560	5.575	5.530	5.565	11,432	+0.05(+0.82%)
Feb 01, 2019	5.500	5.540	5.500	5.520	4,800	+0.01(+0.18%)
Jan 31, 2019	5.430	5.510	5.430	5.510	5,478	+0.02(+0.33%)
Jan 30, 2019	5.570	5.570	5.480	5.492	12,987	-0.09(-1.67%)
Jan 29, 2019	5.760	5.760	5.585	5.585	3,142	-0.05(-0.89%)
Jan 28, 2019	5.650	5.660	5.611	5.635	5,977	-0.04(-0.79%)
Jan 25, 2019	5.710	5.710	5.650	5.680	37,100	-0.17(-2.91%)
Jan 24, 2019	5.840	5.850	5.840	5.850	1,030	+0.02(+0.37%)
Jan 23, 2019	5.850	5.877	5.826	5.829	5,664	+0.01(+0.14%)
Jan 22, 2019	5.830	5.850	5.800	5.820	17,428	-0.01(-0.16%)
Jan 18, 2019	5.820	5.840	5.805	5.830	3,200	+0.09(+1.57%)
Jan 17, 2019	5.760	5.760	5.740	5.740	15,169	+0.01(+0.13%)
Jan 16, 2019	5.757	5.757	5.730	5.732	10,380	-0.04(-0.61%)
Jan 15, 2019	5.730	5.790	5.730	5.768	21,622	+0.04(+0.65%)
Jan 14, 2019	5.720	5.756	5.720	5.730	3,030	-0.03(-0.61%)
Jan 11, 2019	5.760	5.780	5.740	5.765	8,400	-0.02(-0.27%)
Jan 10, 2019	5.740	5.781	5.740	5.781	1,690	+0.07(+1.15%)
Jan 09, 2019	5.745	5.760	5.715	5.715	5,897	-0.07(-1.23%)
Jan 08, 2019	5.830	5.830	5.780	5.786	6,303	+0.04(+0.63%)
Jan 07, 2019	5.700	5.760	5.700	5.750	12,747	-0.04(-0.61%)
Jan 04, 2019	5.791	5.819	5.777	5.785	7,700	+0.08(+1.43%)
Jan 03, 2019	5.750	5.753	5.700	5.703	11,986	-0.10(-1.75%)
Jan 02, 2019	5.783	5.805	5.760	5.805	4,026	+0.00(+0.08%)
Dec 31, 2018	5.820	5.830	5.780	5.800	31,400	-0.01(-0.17%)
Dec 28, 2018	5.780	5.840	5.780	5.810	6,700	-0.03(-0.46%)
Dec 27, 2018	5.850	5.858	5.790	5.837	27,648	-0.02(-0.39%)
Dec 26, 2018	5.720	5.910	5.520	5.860	64,386	-0.06(-1.06%)
Dec 24, 2018	5.967	5.975	5.900	5.923	39,400	-0.14(-2.34%)
Dec 21, 2018	6.020	6.070	6.010	6.065	29,700	+0.07(+1.08%)
Dec 20, 2018	6.030	6.044	5.945	6.000	23,079	-0.19(-3.07%)
Dec 19, 2018	6.090	6.190	6.050	6.190	9,287	+0.08(+1.31%)
Dec 18, 2018	6.150	6.150	6.110	6.110	10,562	-0.04(-0.73%)
Dec 17, 2018	6.200	6.200	6.150	6.155	6,282	-0.08(-1.36%)
Dec 14, 2018	6.270	6.270	6.220	6.240	7,800	+0.07(+1.13%)
Dec 13, 2018	6.170	6.200	6.170	6.170	6,552	+0.02(+0.33%)
Dec 12, 2018	6.140	6.160	6.130	6.149	9,331	-0.02(-0.33%)
Dec 11, 2018	6.130	6.190	6.130	6.170	8,944	+0.00(+0.00%)
Dec 10, 2018	6.160	6.170	6.130	6.170	4,781	+0.07(+1.15%)
Dec 07, 2018	6.130	6.140	6.100	6.100	21,000	-0.10(-1.61%)
Dec 06, 2018	6.210	6.264	6.150	6.200	22,647	-0.01(-0.16%)
Dec 04, 2018	6.160	6.210	6.160	6.210	13,300	-0.03(-0.48%)

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.

bottom clear

About Us