Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.370	4.720	4.370	4.650	11,235,700	+0.25(+5.68%)
Jun 27, 2019	4.310	4.430	4.310	4.400	905,881	+0.09(+2.09%)
Jun 26, 2019	4.390	4.430	4.290	4.310	405,547	-0.04(-0.92%)
Jun 25, 2019	4.350	4.450	4.340	4.350	526,024	-0.01(-0.23%)
Jun 24, 2019	4.360	4.428	4.315	4.360	548,993	-0.04(-0.91%)
Jun 21, 2019	4.400	4.460	4.370	4.400	485,600	-0.06(-1.35%)
Jun 20, 2019	4.730	4.760	4.460	4.460	631,112	-0.20(-4.29%)
Jun 19, 2019	4.520	4.760	4.500	4.660	1,185,565	+0.14(+3.10%)
Jun 18, 2019	4.370	4.540	4.310	4.520	824,753	+0.19(+4.39%)
Jun 17, 2019	4.260	4.370	4.200	4.330	783,128	+0.06(+1.41%)
Jun 14, 2019	4.320	4.365	4.230	4.270	588,600	-0.06(-1.39%)
Jun 13, 2019	4.280	4.370	4.240	4.330	614,677	+0.07(+1.64%)
Jun 12, 2019	4.190	4.270	4.150	4.260	738,477	+0.06(+1.43%)
Jun 11, 2019	4.410	4.420	4.140	4.200	1,641,698	-0.21(-4.76%)
Jun 10, 2019	4.430	4.465	4.370	4.410	636,081	-0.02(-0.45%)
Jun 07, 2019	4.420	4.510	4.340	4.430	709,300	+0.02(+0.45%)
Jun 06, 2019	4.350	4.450	4.290	4.410	1,002,577	+0.09(+2.08%)
Jun 05, 2019	4.330	4.340	4.205	4.320	462,795	+0.02(+0.47%)
Jun 04, 2019	4.290	4.320	4.230	4.300	541,495	+0.02(+0.47%)
Jun 03, 2019	4.320	4.440	4.260	4.280	501,243	-0.06(-1.38%)
May 31, 2019	4.240	4.360	4.110	4.340	533,400	+0.10(+2.36%)
May 30, 2019	4.220	4.330	4.180	4.240	741,160	+0.02(+0.47%)
May 29, 2019	4.290	4.390	4.180	4.220	872,914	-0.08(-1.86%)
May 28, 2019	4.390	4.410	4.280	4.300	818,202	-0.09(-2.05%)
May 24, 2019	4.440	4.490	4.340	4.390	1,001,700	-0.04(-0.90%)
May 23, 2019	4.510	4.520	4.390	4.430	443,805	-0.11(-2.42%)
May 22, 2019	4.600	4.630	4.450	4.540	508,883	-0.05(-1.09%)
May 21, 2019	4.530	4.640	4.510	4.590	864,136	+0.07(+1.55%)
May 20, 2019	4.550	4.590	4.410	4.520	583,893	-0.05(-1.09%)
May 17, 2019	4.580	4.630	4.500	4.570	628,200	-0.02(-0.44%)
May 16, 2019	4.720	4.760	4.580	4.590	883,595	-0.15(-3.16%)
May 15, 2019	4.850	4.880	4.710	4.740	1,136,097	-0.16(-3.27%)
May 14, 2019	4.900	4.990	4.860	4.900	668,892	+0.02(+0.41%)
May 13, 2019	4.880	4.950	4.790	4.880	808,463	-0.08(-1.61%)
May 10, 2019	4.950	4.990	4.810	4.960	1,590,300	-0.04(-0.80%)
May 09, 2019	5.040	5.070	4.860	5.000	1,216,023	-0.05(-0.99%)
May 08, 2019	4.920	5.210	4.880	5.050	2,236,658	+0.15(+3.06%)
May 07, 2019	4.810	4.980	4.750	4.900	1,981,074	-0.01(-0.20%)
May 06, 2019	4.840	4.980	4.770	4.910	1,419,280	+0.07(+1.45%)
May 03, 2019	4.750	4.930	4.720	4.840	695,300	+0.08(+1.68%)
May 02, 2019	4.690	4.780	4.590	4.760	510,493	+0.04(+0.85%)
May 01, 2019	4.840	4.860	4.680	4.720	371,921	-0.11(-2.28%)
Apr 30, 2019	4.840	4.890	4.730	4.830	809,289	-0.01(-0.21%)
Apr 29, 2019	4.840	4.900	4.780	4.840	434,555	+0.02(+0.41%)
Apr 26, 2019	4.840	4.890	4.790	4.820	927,200	-0.02(-0.41%)
Apr 25, 2019	4.910	4.980	4.760	4.840	507,967	-0.08(-1.63%)
Apr 24, 2019	4.890	4.980	4.810	4.920	954,705	+0.03(+0.61%)
Apr 23, 2019	4.600	5.020	4.600	4.890	1,816,614	+0.27(+5.84%)
Apr 22, 2019	4.680	4.700	4.500	4.620	626,069	-0.03(-0.65%)
Apr 18, 2019	4.660	4.735	4.600	4.650	1,177,400	-0.03(-0.64%)
Apr 17, 2019	4.850	4.870	4.490	4.680	1,230,074	-0.17(-3.51%)
Apr 16, 2019	4.780	4.950	4.730	4.850	1,671,609	+0.04(+0.83%)
Apr 15, 2019	5.020	5.030	4.770	4.810	968,330	-0.17(-3.41%)
Apr 12, 2019	5.080	5.110	4.930	4.980	1,256,600	-0.04(-0.80%)
Apr 11, 2019	5.000	5.180	4.900	5.020	4,273,558	-0.03(-0.59%)
Apr 10, 2019	5.050	5.120	5.000	5.050	401,931	+0.01(+0.20%)
Apr 09, 2019	5.050	5.090	4.980	5.040	739,311	-0.01(-0.20%)
Apr 08, 2019	4.920	5.070	4.750	5.050	529,031	+0.13(+2.64%)
Apr 05, 2019	5.070	5.110	4.900	4.920	1,115,200	-0.10(-1.99%)
Apr 04, 2019	5.170	5.180	4.970	5.020	375,754	-0.19(-3.65%)
Apr 03, 2019	5.070	5.220	5.050	5.210	580,720	+0.17(+3.37%)
Apr 02, 2019	5.170	5.180	5.030	5.040	1,530,728	-0.14(-2.70%)

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