Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		6.830	6.830	6.830	0	+0.09(+1.34%)
Aug 30, 2018	6.280	6.750	6.110	6.740	539,701	+0.41(+6.48%)
Aug 29, 2018	6.000	6.370	5.900	6.330	592,817	+0.34(+5.68%)
Aug 28, 2018	5.980	6.109	5.900	5.990	336,654	-0.01(-0.17%)
Aug 27, 2018	5.850	6.050	5.720	6.000	362,605	+0.15(+2.56%)
Aug 24, 2018	6.080	6.150	5.850	5.850	150,800	-0.17(-2.82%)
Aug 23, 2018	5.980	6.070	5.920	6.020	88,113	-0.07(-1.15%)
Aug 22, 2018	5.800	6.110	5.731	6.090	393,981	+0.32(+5.55%)
Aug 21, 2018	5.870	5.940	5.710	5.770	347,042	-0.03(-0.52%)
Aug 20, 2018	6.100	6.226	5.730	5.800	529,734	-0.22(-3.65%)
Aug 17, 2018	5.400	6.080	5.300	6.020	875,100	+0.65(+12.10%)
Aug 16, 2018	5.130	5.630	5.100	5.370	677,926	+0.26(+5.09%)
Aug 15, 2018	4.780	5.180	4.560	5.110	702,083	+0.32(+6.68%)
Aug 14, 2018	4.470	4.890	4.450	4.790	619,047	+0.35(+7.88%)
Aug 13, 2018	4.680	4.750	4.366	4.440	266,342	-0.24(-5.13%)
Aug 10, 2018	4.740	4.860	4.635	4.680	162,200	-0.11(-2.30%)
Aug 09, 2018	4.950	5.230	4.510	4.790	386,748	-0.29(-5.71%)
Aug 08, 2018	5.170	5.250	4.841	5.080	240,524	-0.14(-2.68%)
Aug 07, 2018	5.370	5.390	5.140	5.220	82,877	-0.05(-0.95%)
Aug 06, 2018	5.190	5.370	5.100	5.270	110,998	+0.17(+3.33%)
Aug 03, 2018	5.590	5.700	4.980	5.100	434,800	-0.30(-5.56%)
Aug 02, 2018	5.600	5.680	5.350	5.400	189,126	-0.28(-4.93%)
Aug 01, 2018	5.520	5.760	5.390	5.680	278,646	+0.07(+1.25%)
Jul 31, 2018	5.620	5.650	5.350	5.610	148,187	-0.01(-0.18%)
Jul 30, 2018	5.640	5.720	5.500	5.620	140,757	+0.15(+2.74%)
Jul 27, 2018	5.550	5.740	5.440	5.470	178,700	-0.13(-2.32%)
Jul 26, 2018	5.740	5.820	5.540	5.600	109,556	-0.18(-3.11%)
Jul 25, 2018	5.850	5.900	5.682	5.780	149,571	-0.08(-1.37%)
Jul 24, 2018	5.850	5.950	5.800	5.860	138,915	+0.04(+0.69%)
Jul 23, 2018	6.240	6.310	5.790	5.820	242,109	-0.34(-5.52%)
Jul 20, 2018	6.400	6.568	6.010	6.160	208,153	-0.19(-2.99%)
Jul 19, 2018	6.540	6.760	6.330	6.350	248,613	-0.12(-1.85%)
Jul 18, 2018	6.010	6.570	5.930	6.470	313,256	+0.47(+7.83%)
Jul 17, 2018	6.000	6.210	5.860	6.000	116,464	-0.03(-0.50%)
Jul 16, 2018	6.090	6.150	5.700	6.030	201,124	-0.14(-2.27%)
Jul 13, 2018	6.180	6.320	6.150	6.170	98,496	-0.08(-1.28%)
Jul 12, 2018	6.340	6.364	6.175	6.250	138,118	-0.04(-0.64%)
Jul 11, 2018	6.380	6.580	6.200	6.290	212,787	-0.21(-3.23%)
Jul 10, 2018	6.750	6.919	6.360	6.500	283,633	-0.14(-2.11%)
Jul 09, 2018	5.850	6.840	5.850	6.640	660,643	+0.81(+13.89%)
Jul 06, 2018	5.650	5.880	5.540	5.830	172,341	+0.18(+3.19%)
Jul 05, 2018	5.860	5.860	5.600	5.650	170,265	-0.15(-2.59%)
Jul 03, 2018		5.800	5.800	5.800	0	+0.16(+2.84%)
Jul 02, 2018	5.590	5.730	5.290	5.640	503,879	-0.04(-0.70%)
Jun 29, 2018		5.970	5.500	5.680	362,644	-0.21(-3.57%)
Jun 28, 2018	5.920	6.040	5.670	5.890	267,470	-0.04(-0.67%)
Jun 27, 2018	5.980	6.130	5.820	5.930	396,669	+0.02(+0.34%)
Jun 26, 2018	5.560	5.920	5.330	5.910	367,034	+0.34(+6.10%)
Jun 25, 2018	5.840	5.980	5.520	5.570	306,581	-0.26(-4.46%)
Jun 22, 2018	5.950	6.130	5.820	5.830	2,764,818	+0.09(+1.57%)
Jun 21, 2018	5.620	5.750	5.520	5.740	328,627	+0.01(+0.17%)
Jun 20, 2018	5.880	6.030	5.620	5.730	693,957	-0.18(-3.05%)
Jun 19, 2018	5.320	5.910	5.170	5.910	972,546	+0.51(+9.44%)
Jun 18, 2018	4.900	5.590	4.890	5.400	611,158	+0.47(+9.53%)
Jun 15, 2018		5.000	4.860	4.930	459,175	+0.07(+1.44%)
Jun 14, 2018	4.750	4.870	4.530	4.860	441,160	+0.19(+4.07%)
Jun 13, 2018	4.690	4.900	4.470	4.670	510,758	+0.06(+1.30%)
Jun 12, 2018	4.390	4.640	4.350	4.610	255,233	+0.19(+4.30%)
Jun 11, 2018	4.210	4.486	4.150	4.420	321,820	+0.22(+5.24%)
Jun 08, 2018	4.320	4.330	4.120	4.200	176,331	-0.12(-2.78%)
Jun 07, 2018	4.140	4.340	4.120	4.320	259,655	+0.24(+5.88%)
Jun 06, 2018			4.050	4.080	187,402	-0.15(-3.55%)
Jun 05, 2018	4.060	4.310	3.980	4.230	4,526,180	+0.18(+4.44%)
Jun 04, 2018	4.440	4.470	4.000	4.050	238,845	-0.32(-7.32%)

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