Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.536	6.585	6.528	6.585	38,802	+0.00(+0.00%)
May 30, 2019	6.732	6.732	6.551	6.585	61,918	-0.17(-2.49%)
May 29, 2019	6.728	6.877	6.701	6.753	16,185	+0.06(+0.82%)
May 28, 2019	6.750	6.759	6.506	6.698	37,829	-0.07(-1.00%)
May 24, 2019	6.833	6.848	6.671	6.765	86,906	-0.07(-1.08%)
May 23, 2019	6.953	6.953	6.822	6.839	18,959	-0.09(-1.27%)
May 22, 2019	6.787	6.958	6.787	6.927	90,180	+0.14(+2.13%)
May 21, 2019	6.820	6.831	6.768	6.783	51,573	+0.01(+0.22%)
May 20, 2019	6.820	6.839	6.768	6.768	40,639	-0.01(-0.22%)
May 17, 2019	6.785	6.785	6.764	6.783	8,313	+0.02(+0.22%)
May 16, 2019	6.790	6.807	6.757	6.768	33,525	+0.01(+0.16%)
May 15, 2019	6.749	6.801	6.727	6.757	64,424	+0.00(+0.00%)
May 14, 2019	6.894	6.894	6.716	6.757	22,915	-0.04(-0.62%)
May 13, 2019	6.745	6.799	6.697	6.799	25,796	+0.03(+0.37%)
May 10, 2019	6.790	6.790	6.731	6.773	12,336	+0.06(+0.96%)
May 09, 2019	6.839	6.865	6.642	6.709	34,313	-0.09(-1.36%)
May 08, 2019	6.712	6.812	6.667	6.801	31,886	+0.09(+1.28%)
May 07, 2019	6.704	6.783	6.671	6.716	22,942	+0.04(+0.61%)
May 06, 2019	6.772	6.772	6.634	6.675	77,283	-0.10(-1.46%)
May 03, 2019	6.809	6.852	6.753	6.773	45,322	-0.04(-0.52%)
May 02, 2019	6.768	6.876	6.742	6.809	14,623	+0.07(+1.02%)
May 01, 2019	6.814	6.814	6.731	6.740	44,190	-0.04(-0.61%)
Apr 30, 2019	6.794	6.839	6.738	6.782	44,557	-0.03(-0.37%)
Apr 29, 2019	6.779	6.817	6.768	6.807	36,445	+0.02(+0.27%)
Apr 26, 2019	6.839	6.842	6.787	6.789	31,645	-0.00(-0.02%)
Apr 25, 2019	6.813	6.895	6.790	6.790	31,972	-0.02(-0.33%)
Apr 24, 2019	6.955	6.988	6.798	6.813	14,100	-0.02(-0.33%)
Apr 23, 2019	6.880	6.917	6.805	6.835	40,811	-0.06(-0.92%)
Apr 22, 2019	6.992	6.992	6.819	6.898	41,723	-0.04(-0.54%)
Apr 18, 2019	6.949	6.949	6.804	6.936	54,929	-0.01(-0.14%)
Apr 17, 2019	6.892	6.945	6.871	6.945	73,564	+0.07(+0.98%)
Apr 16, 2019	6.911	6.926	6.870	6.878	25,738	-0.02(-0.32%)
Apr 15, 2019	6.837	6.956	6.837	6.900	62,207	+0.07(+1.09%)
Apr 12, 2019	6.813	6.837	6.775	6.826	36,799	+0.03(+0.37%)
Apr 11, 2019	6.952	6.969	6.767	6.800	135,731	-0.16(-2.23%)
Apr 10, 2019	6.904	6.971	6.904	6.955	58,885	+0.04(+0.51%)
Apr 09, 2019	6.929	6.983	6.837	6.920	62,429	-0.01(-0.15%)
Apr 08, 2019	6.889	7.022	6.868	6.930	105,902	+0.12(+1.80%)
Apr 05, 2019	6.899	6.925	6.807	6.807	47,893	-0.03(-0.43%)
Apr 04, 2019	6.819	6.892	6.819	6.837	48,456	+0.02(+0.28%)
Apr 03, 2019	6.745	6.819	6.745	6.818	53,992	+0.07(+1.09%)
Apr 02, 2019	6.660	6.786	6.660	6.745	115,126	+0.07(+1.00%)
Apr 01, 2019	6.656	6.689	6.585	6.678	108,435	+0.08(+1.23%)
Mar 29, 2019	6.467	6.805	6.394	6.597	111,752	+0.16(+2.49%)
Mar 28, 2019	6.467	6.467	6.432	6.437	12,014	-0.03(-0.47%)
Mar 27, 2019	6.453	6.467	6.430	6.467	28,893	+0.07(+1.16%)
Mar 26, 2019	6.464	6.464	6.394	6.394	6,228	-0.04(-0.57%)
Mar 25, 2019	6.449	6.481	6.423	6.430	41,573	-0.03(-0.51%)
Mar 22, 2019	6.375	6.464	6.375	6.464	54,388	+0.08(+1.27%)
Mar 21, 2019	6.401	6.411	6.288	6.382	16,700	+0.01(+0.16%)
Mar 20, 2019	6.347	6.547	6.329	6.372	53,950	+0.05(+0.77%)
Mar 19, 2019	6.369	6.369	6.303	6.324	27,629	-0.03(-0.53%)
Mar 18, 2019	6.365	6.365	6.288	6.358	21,747	-0.01(-0.12%)
Mar 15, 2019	6.296	6.365	6.292	6.365	8,196	+0.10(+1.62%)
Mar 14, 2019	6.224	6.274	6.218	6.264	11,168	+0.04(+0.67%)
Mar 13, 2019	6.214	6.302	6.214	6.222	6,647	+0.00(+0.00%)
Mar 12, 2019	6.296	6.296	6.222	6.222	4,346	-0.05(-0.76%)
Mar 11, 2019	6.347	6.558	6.166	6.270	10,868	-0.01(-0.15%)
Mar 08, 2019	6.222	6.279	6.222	6.279	14,206	+0.04(+0.62%)
Mar 07, 2019	6.186	6.265	6.186	6.241	20,020	+0.04(+0.71%)
Mar 06, 2019	6.171	6.248	6.171	6.197	11,682	-0.05(-0.82%)
Mar 05, 2019	5.959	6.281	5.952	6.248	17,785	+0.08(+1.30%)
Mar 04, 2019	6.168	6.248	6.167	6.168	14,018	+0.00(+0.01%)

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.