Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.815	5.878	5.759	5.765	970,680	-0.05(-0.86%)
Dec 28, 2018	5.828	5.871	5.796	5.815	959,633	+0.02(+0.43%)
Dec 27, 2018	5.828	5.846	5.782	5.790	640,216	-0.06(-1.07%)
Dec 26, 2018	5.640	5.878	5.628	5.853	838,012	+0.26(+4.58%)
Dec 24, 2018	5.534	5.609	5.528	5.597	357,661	+0.06(+1.13%)
Dec 21, 2018	5.584	5.615	5.534	5.534	772,477	-0.05(-0.89%)
Dec 20, 2018	5.696	5.731	5.528	5.584	1,003,476	-0.16(-2.83%)
Dec 19, 2018	5.740	5.796	5.740	5.746	819,117	-0.02(-0.43%)
Dec 18, 2018	5.746	5.853	5.696	5.771	3,069,089	+0.02(+0.33%)
Dec 17, 2018	5.821	5.821	5.740	5.753	910,178	-0.09(-1.60%)
Dec 14, 2018	5.921	5.921	5.809	5.846	561,947	-0.06(-1.06%)
Dec 13, 2018	5.978	5.978	5.903	5.909	556,403	-0.05(-0.84%)
Dec 12, 2018	5.984	6.021	5.953	5.959	441,265	-0.02(-0.31%)
Dec 11, 2018	6.052	6.052	5.953	5.977	417,692	-0.04(-0.72%)
Dec 10, 2018	6.077	6.083	5.996	6.021	598,646	-0.02(-0.41%)
Dec 07, 2018	6.120	6.164	6.046	6.046	495,722	-0.07(-1.22%)
Dec 06, 2018	6.139	6.151	6.089	6.120	835,876	-0.05(-0.80%)
Dec 04, 2018	6.120	6.182	6.120	6.170	564,676	+0.06(+0.91%)
Dec 03, 2018	6.095	6.114	6.071	6.114	546,343	+0.07(+1.13%)
Nov 30, 2018	6.033	6.046	5.990	6.046	804,079	+0.02(+0.41%)
Nov 29, 2018	6.008	6.027	5.990	6.021	430,097	+0.04(+0.62%)
Nov 28, 2018	5.996	6.002	5.984	5.984	214,365	+0.00(+0.00%)
Nov 27, 2018	6.008	6.036	5.984	5.984	407,754	-0.06(-0.93%)
Nov 26, 2018	6.052	6.058	6.008	6.040	265,853	+0.01(+0.21%)
Nov 23, 2018	5.990	6.027	5.990	6.027	105,846	+0.03(+0.52%)
Nov 21, 2018		5.996	5.996	5.996	0	-0.02(-0.41%)
Nov 20, 2018	6.064	6.077	6.021	6.021	424,778	-0.06(-0.92%)
Nov 19, 2018	6.102	6.108	6.071	6.077	550,729	-0.02(-0.41%)
Nov 16, 2018	6.114	6.139	6.102	6.102	285,801	-0.08(-1.31%)
Nov 15, 2018	6.133	6.182	6.095	6.182	485,304	+0.04(+0.71%)
Nov 14, 2018	6.170	6.170	6.108	6.139	545,409	+0.01(+0.10%)
Nov 13, 2018	6.176	6.207	6.120	6.133	415,250	-0.02(-0.40%)
Nov 12, 2018	6.170	6.191	6.151	6.157	268,572	-0.01(-0.20%)
Nov 09, 2018	6.170	6.182	6.163	6.170	359,340	-0.01(-0.10%)
Nov 08, 2018	6.182	6.194	6.176	6.176	181,607	-0.01(-0.20%)
Nov 07, 2018	6.163	6.188	6.157	6.188	266,985	+0.04(+0.70%)
Nov 06, 2018	6.120	6.157	6.120	6.145	214,092	+0.02(+0.30%)
Nov 05, 2018	6.157	6.157	6.114	6.126	386,807	-0.01(-0.20%)
Nov 02, 2018	6.182	6.188	6.133	6.139	297,262	-0.01(-0.10%)
Nov 01, 2018	6.157	6.170	6.133	6.145	358,825	+0.00(+0.00%)
Oct 31, 2018	6.163	6.188	6.145	6.145	356,916	-0.02(-0.40%)
Oct 30, 2018	6.157	6.176	6.139	6.170	346,325	+0.01(+0.10%)
Oct 29, 2018	6.182	6.200	6.151	6.163	301,136	-0.01(-0.10%)
Oct 26, 2018	6.200	6.200	6.157	6.170	337,945	-0.04(-0.60%)
Oct 25, 2018	6.250	6.250	6.207	6.207	196,165	-0.04(-0.59%)
Oct 24, 2018	6.275	6.281	6.244	6.244	170,964	-0.01(-0.20%)
Oct 23, 2018	6.231	6.262	6.213	6.256	179,732	+0.01(+0.20%)
Oct 22, 2018	6.262	6.275	6.244	6.244	168,590	-0.02(-0.30%)
Oct 19, 2018	6.250	6.275	6.231	6.262	262,576	+0.00(+0.00%)
Oct 18, 2018	6.256	6.281	6.256	6.262	167,295	-0.03(-0.49%)
Oct 17, 2018	6.287	6.299	6.256	6.293	165,013	+0.01(+0.10%)
Oct 16, 2018	6.225	6.293	6.188	6.287	265,233	+0.07(+1.09%)
Oct 15, 2018	6.157	6.225	6.157	6.219	146,060	+0.06(+1.00%)
Oct 12, 2018	6.200	6.219	6.145	6.157	584,313	+0.01(+0.10%)
Oct 11, 2018	6.231	6.237	6.145	6.151	453,627	-0.09(-1.38%)
Oct 10, 2018	6.268	6.286	6.200	6.237	415,671	-0.04(-0.68%)
Oct 09, 2018	6.335	6.335	6.280	6.280	214,710	-0.06(-0.87%)
Oct 08, 2018	6.304	6.335	6.304	6.335	135,355	+0.03(+0.49%)
Oct 05, 2018	6.384	6.384	6.304	6.304	266,113	-0.08(-1.30%)
Oct 04, 2018	6.390	6.415	6.366	6.387	178,170	-0.02(-0.33%)
Oct 03, 2018	6.409	6.415	6.392	6.409	131,732	+0.01(+0.10%)
Oct 02, 2018	6.415	6.421	6.396	6.403	270,152	-0.01(-0.10%)

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.