Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	4.970	4.990	4.840	4.960	61,753	-0.04(-0.80%)
Jan 30, 2019	4.800	5.040	4.800	5.000	36,545	-0.14(-2.82%)
Jan 29, 2019	5.240	5.240	5.140	5.145	79,367	-0.23(-4.19%)
Jan 28, 2019	5.510	5.510	5.290	5.370	57,854	-0.03(-0.56%)
Jan 25, 2019	5.410	5.440	5.390	5.400	63,100	+0.01(+0.09%)
Jan 24, 2019	5.440	5.480	5.380	5.395	67,212	+0.06(+1.12%)
Jan 23, 2019	5.230	5.470	5.230	5.335	41,888	-0.00(-0.09%)
Jan 22, 2019	5.490	5.490	5.304	5.340	46,799	-0.20(-3.52%)
Jan 18, 2019	5.630	5.630	5.418	5.535	40,200	+0.09(+1.75%)
Jan 17, 2019	5.420	5.560	5.310	5.440	51,915	+0.08(+1.49%)
Jan 16, 2019	5.320	5.400	5.320	5.360	38,840	+0.01(+0.19%)
Jan 15, 2019	5.200	5.510	5.200	5.350	129,970	+0.02(+0.47%)
Jan 14, 2019	5.170	5.360	5.170	5.325	163,707	+0.01(+0.19%)
Jan 11, 2019	5.290	5.500	5.280	5.315	33,900	-0.05(-1.02%)
Jan 10, 2019	5.296	5.480	5.296	5.370	38,278	+0.04(+0.85%)
Jan 09, 2019	5.306	5.470	5.300	5.325	37,851	+0.00(+0.00%)
Jan 08, 2019	5.340	5.520	5.140	5.325	186,853	-0.04(-0.65%)
Jan 07, 2019	5.190	5.450	5.190	5.360	50,559	+0.03(+0.47%)
Jan 04, 2019	5.270	5.335	5.248	5.335	81,300	+0.35(+7.02%)
Jan 03, 2019	5.050	5.050	4.940	4.985	71,293	-0.01(-0.30%)
Jan 02, 2019	4.972	5.020	4.940	5.000	73,310	-0.01(-0.20%)
Dec 31, 2018	4.910	5.055	4.910	5.010	477,000	-0.02(-0.40%)
Dec 28, 2018	5.200	5.200	4.940	5.030	164,500	+0.15(+3.07%)
Dec 27, 2018	4.790	5.040	4.790	4.880	275,189	-0.06(-1.21%)
Dec 26, 2018	4.740	4.970	4.740	4.940	117,883	+0.03(+0.61%)
Dec 24, 2018	4.940	5.070	4.900	4.910	45,000	-0.03(-0.61%)
Dec 21, 2018	4.900	5.150	4.900	4.940	140,000	-0.23(-4.45%)
Dec 20, 2018	5.190	5.200	5.130	5.170	92,888	-0.14(-2.64%)
Dec 19, 2018	5.310	5.510	5.260	5.310	79,743	-0.07(-1.30%)
Dec 18, 2018	5.565	5.580	5.340	5.380	221,029	+0.06(+1.22%)
Dec 17, 2018	5.290	5.470	5.280	5.315	107,679	+0.00(+0.05%)
Dec 14, 2018	5.380	5.440	5.270	5.312	47,200	-0.11(-1.98%)
Dec 13, 2018	5.450	5.590	5.390	5.420	107,374	+0.04(+0.74%)
Dec 12, 2018	5.450	5.540	5.340	5.380	57,533	+0.17(+3.16%)
Dec 11, 2018	5.320	5.440	5.180	5.215	105,896	+0.02(+0.48%)
Dec 10, 2018	5.300	5.300	5.190	5.190	56,381	-0.11(-2.08%)
Dec 07, 2018	5.280	5.380	5.270	5.300	44,900	+0.04(+0.76%)
Dec 06, 2018	5.180	5.350	5.180	5.260	127,724	-0.10(-1.77%)
Dec 04, 2018	5.485	5.485	5.340	5.355	51,700	-0.18(-3.34%)
Dec 03, 2018	5.500	5.680	5.500	5.540	36,745	+0.08(+1.37%)
Nov 30, 2018	5.545	5.545	5.440	5.465	29,800	-0.08(-1.53%)
Nov 29, 2018	5.473	5.650	5.460	5.550	23,359	+0.01(+0.18%)
Nov 28, 2018	5.420	5.590	5.420	5.540	45,392	+0.02(+0.36%)
Nov 27, 2018	5.500	5.540	5.490	5.520	46,241	+0.00(+0.00%)
Nov 26, 2018	5.462	5.630	5.440	5.520	35,161	+0.15(+2.79%)
Nov 23, 2018	5.480	5.620	5.340	5.370	2,700	-0.09(-1.74%)
Nov 21, 2018		5.465	5.465	5.465	0	+0.05(+0.92%)
Nov 20, 2018	5.560	5.560	5.350	5.415	44,993	-0.03(-0.46%)
Nov 19, 2018	5.370	5.510	5.370	5.440	48,497	-0.01(-0.18%)
Nov 16, 2018	5.420	5.600	5.420	5.450	18,600	-0.10(-1.89%)
Nov 15, 2018	5.430	5.650	5.430	5.555	39,498	+0.07(+1.37%)
Nov 14, 2018	5.500	5.630	5.480	5.480	29,106	-0.05(-0.90%)
Nov 13, 2018	5.410	5.680	5.410	5.530	32,046	-0.01(-0.18%)
Nov 12, 2018	5.480	5.750	5.480	5.540	36,723	-0.10(-1.77%)
Nov 09, 2018	5.510	5.720	5.510	5.640	13,600	-0.03(-0.53%)
Nov 08, 2018	5.780	5.780	5.670	5.670	38,757	-0.07(-1.22%)
Nov 07, 2018	5.697	5.800	5.670	5.740	85,054	-0.03(-0.52%)
Nov 06, 2018	5.690	5.860	5.690	5.770	27,742	+0.01(+0.26%)
Nov 05, 2018	5.600	5.800	5.600	5.755	29,569	+0.02(+0.44%)
Nov 02, 2018	5.720	5.940	5.720	5.730	31,400	+0.01(+0.17%)

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