Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.630	3.800	3.625	3.790	2,507,500	+0.16(+4.41%)
Jun 27, 2019	3.570	3.650	3.520	3.630	1,487,275	+0.09(+2.54%)
Jun 26, 2019	3.610	3.670	3.500	3.540	1,007,281	-0.08(-2.21%)
Jun 25, 2019	3.670	3.700	3.560	3.620	1,634,399	+0.00(+0.00%)
Jun 24, 2019	3.660	3.720	3.570	3.620	2,120,922	-0.07(-1.90%)
Jun 21, 2019	3.620	3.870	3.390	3.690	6,301,300	+0.05(+1.37%)
Jun 20, 2019	3.660	3.860	3.570	3.640	1,162,428	+0.04(+1.11%)
Jun 19, 2019	3.560	3.710	3.520	3.600	1,045,659	+0.00(+0.00%)
Jun 18, 2019	3.620	3.770	3.520	3.600	1,372,447	-0.01(-0.28%)
Jun 17, 2019	3.420	3.690	3.400	3.610	1,936,836	+0.22(+6.49%)
Jun 14, 2019	3.480	3.490	3.370	3.390	1,027,800	-0.09(-2.59%)
Jun 13, 2019	3.540	3.560	3.430	3.480	1,097,987	-0.02(-0.57%)
Jun 12, 2019	3.570	3.680	3.400	3.500	1,143,359	-0.08(-2.23%)
Jun 11, 2019	3.770	3.850	3.550	3.580	1,979,416	-0.21(-5.54%)
Jun 10, 2019	3.570	4.210	3.500	3.790	3,617,300	+0.25(+7.06%)
Jun 07, 2019	3.350	3.580	3.290	3.540	3,253,400	+0.20(+5.99%)
Jun 06, 2019	3.330	3.410	3.250	3.340	2,222,915	+0.00(+0.00%)
Jun 05, 2019	3.420	3.545	3.270	3.340	4,114,239	-0.09(-2.62%)
Jun 04, 2019	3.420	3.500	3.190	3.430	2,162,393	+0.05(+1.48%)
Jun 03, 2019	3.500	3.600	3.310	3.380	2,118,422	-0.12(-3.43%)
May 31, 2019	3.300	3.570	3.270	3.500	3,802,000	+0.14(+4.17%)
May 30, 2019	2.980	3.500	2.900	3.360	6,218,620	+0.45(+15.46%)
May 29, 2019	3.120	3.150	2.800	2.910	6,851,429	-0.24(-7.62%)
May 28, 2019	3.380	3.380	3.130	3.150	2,534,752	-0.17(-5.12%)
May 24, 2019	3.400	3.530	3.290	3.320	5,148,800	-0.25(-7.00%)
May 23, 2019	3.380	3.620	3.200	3.570	4,315,147	+0.13(+3.78%)
May 22, 2019	3.670	3.770	3.400	3.440	7,111,013	-0.04(-1.15%)
May 21, 2019	3.640	4.010	3.100	3.480	31,993,548	-3.91(-52.91%)
May 20, 2019	7.290	7.480	7.200	7.390	706,228	+0.06(+0.82%)
May 17, 2019	7.450	7.540	7.160	7.330	1,039,900	-0.24(-3.17%)
May 16, 2019	8.010	8.080	7.530	7.570	1,204,606	-0.35(-4.42%)
May 15, 2019	7.740	8.050	7.710	7.920	658,899	+0.08(+1.02%)
May 14, 2019	7.700	8.020	7.550	7.840	1,100,564	+0.23(+3.02%)
May 13, 2019	7.890	7.970	7.580	7.610	881,835	-0.45(-5.58%)
May 10, 2019	7.750	8.080	7.600	8.060	924,600	+0.24(+3.07%)
May 09, 2019	7.720	7.870	7.510	7.820	508,261	+0.01(+0.13%)
May 08, 2019	7.700	7.910	7.380	7.810	1,039,091	+0.12(+1.56%)
May 07, 2019	8.000	8.130	7.590	7.690	2,092,386	-0.42(-5.18%)
May 06, 2019	7.580	8.150	7.425	8.110	927,876	+0.39(+5.05%)
May 03, 2019	7.530	7.740	7.480	7.720	695,000	+0.22(+2.93%)
May 02, 2019	7.250	7.520	7.160	7.500	638,941	+0.22(+3.02%)
May 01, 2019	7.470	7.510	7.185	7.280	1,153,367	-0.15(-2.02%)
Apr 30, 2019	7.510	7.685	7.170	7.430	1,147,971	-0.08(-1.07%)
Apr 29, 2019	7.700	7.770	7.400	7.510	802,631	-0.18(-2.34%)
Apr 26, 2019	7.980	8.035	7.540	7.690	968,300	-0.30(-3.75%)
Apr 25, 2019	7.970	8.110	7.790	7.990	481,116	+0.00(+0.00%)
Apr 24, 2019	8.140	8.230	7.960	7.990	639,876	-0.15(-1.84%)
Apr 23, 2019	8.080	8.420	7.900	8.140	821,141	-0.01(-0.12%)
Apr 22, 2019	7.940	8.170	7.745	8.150	976,252	+0.23(+2.90%)
Apr 18, 2019	7.710	7.960	7.560	7.920	1,133,000	+0.23(+2.99%)
Apr 17, 2019	8.350	8.390	7.450	7.690	1,216,058	-0.65(-7.79%)
Apr 16, 2019	8.510	8.560	8.280	8.340	402,168	-0.09(-1.07%)
Apr 15, 2019	8.500	8.650	8.220	8.430	471,148	-0.10(-1.17%)
Apr 12, 2019	8.850	8.890	8.430	8.530	457,200	-0.23(-2.63%)
Apr 11, 2019	8.720	8.850	8.570	8.760	854,504	+0.07(+0.81%)
Apr 10, 2019	8.240	8.780	8.140	8.690	1,251,875	+0.48(+5.85%)
Apr 09, 2019	8.500	8.626	8.140	8.210	1,516,991	-0.35(-4.09%)
Apr 08, 2019	9.130	9.150	8.540	8.560	1,194,055	-0.59(-6.45%)
Apr 05, 2019	8.860	9.260	8.831	9.150	2,005,000	+0.31(+3.51%)
Apr 04, 2019	8.620	8.875	8.547	8.840	1,585,522	+0.21(+2.43%)
Apr 03, 2019	8.670	8.780	8.470	8.630	1,283,715	-0.02(-0.23%)
Apr 02, 2019	8.420	8.740	8.330	8.650	898,318	+0.32(+3.84%)

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