Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.032	6.032	5.980	5.994	354,923	-0.06(-1.05%)
May 30, 2019	6.032	6.070	6.019	6.058	339,202	+0.03(+0.53%)
May 29, 2019	6.058	6.058	6.007	6.026	540,544	-0.04(-0.63%)
May 28, 2019	6.089	6.134	6.051	6.064	204,817	-0.03(-0.42%)
May 24, 2019	6.134	6.153	6.064	6.089	407,312	-0.01(-0.21%)
May 23, 2019	6.147	6.166	6.058	6.102	376,695	-0.07(-1.11%)
May 22, 2019	6.189	6.214	6.164	6.170	244,620	-0.03(-0.41%)
May 21, 2019	6.202	6.231	6.195	6.195	373,685	+0.01(+0.20%)
May 20, 2019	6.202	6.202	6.158	6.183	309,553	-0.03(-0.51%)
May 17, 2019	6.214	6.252	6.195	6.214	430,492	-0.03(-0.51%)
May 16, 2019	6.214	6.265	6.202	6.246	396,898	+0.04(+0.61%)
May 15, 2019	6.126	6.214	6.095	6.208	432,724	+0.06(+1.03%)
May 14, 2019	6.069	6.164	6.069	6.145	748,336	+0.09(+1.56%)
May 13, 2019	6.120	6.120	6.019	6.050	746,853	-0.13(-2.04%)
May 10, 2019	6.139	6.177	6.101	6.177	433,187	+0.04(+0.62%)
May 09, 2019	6.158	6.158	6.107	6.139	721,180	-0.04(-0.61%)
May 08, 2019	6.189	6.211	6.170	6.177	475,067	-0.01(-0.20%)
May 07, 2019	6.246	6.265	6.164	6.189	702,334	-0.11(-1.70%)
May 06, 2019	6.183	6.309	6.183	6.296	562,531	-0.04(-0.60%)
May 03, 2019	6.303	6.347	6.284	6.334	407,985	+0.06(+1.01%)
May 02, 2019	6.271	6.284	6.233	6.271	402,786	-0.01(-0.20%)
May 01, 2019	6.303	6.334	6.271	6.284	378,393	+0.01(+0.10%)
Apr 30, 2019	6.328	6.328	6.277	6.277	355,655	-0.04(-0.60%)
Apr 29, 2019	6.296	6.315	6.265	6.315	520,837	+0.03(+0.40%)
Apr 26, 2019	6.284	6.296	6.259	6.290	588,837	+0.04(+0.71%)
Apr 25, 2019	6.259	6.275	6.214	6.246	404,037	-0.03(-0.40%)
Apr 24, 2019	6.290	6.303	6.246	6.271	318,802	-0.03(-0.50%)
Apr 23, 2019	6.290	6.319	6.277	6.303	373,953	+0.02(+0.30%)
Apr 22, 2019	6.271	6.290	6.246	6.284	414,076	-0.01(-0.17%)
Apr 18, 2019	6.282	6.298	6.251	6.295	284,669	+0.02(+0.30%)
Apr 17, 2019	6.307	6.307	6.238	6.276	414,301	+0.01(+0.10%)
Apr 16, 2019	6.282	6.309	6.270	6.270	436,011	-0.01(-0.20%)
Apr 15, 2019	6.238	6.282	6.213	6.282	337,525	+0.04(+0.70%)
Apr 12, 2019	6.263	6.279	6.232	6.238	539,802	-0.01(-0.10%)
Apr 11, 2019	6.226	6.263	6.226	6.245	431,651	+0.03(+0.50%)
Apr 10, 2019	6.176	6.257	6.176	6.213	533,031	+0.04(+0.71%)
Apr 09, 2019	6.207	6.213	6.151	6.169	430,859	-0.04(-0.71%)
Apr 08, 2019	6.151	6.232	6.151	6.213	638,769	+0.06(+0.92%)
Apr 05, 2019	6.151	6.169	6.138	6.157	454,545	+0.01(+0.20%)
Apr 04, 2019	6.163	6.176	6.138	6.144	393,819	-0.02(-0.30%)
Apr 03, 2019	6.176	6.188	6.157	6.163	462,144	+0.03(+0.41%)
Apr 02, 2019	6.157	6.157	6.119	6.138	396,076	-0.01(-0.20%)
Apr 01, 2019	6.151	6.176	6.132	6.151	613,950	+0.03(+0.51%)
Mar 29, 2019	6.138	6.138	6.088	6.119	763,163	+0.02(+0.31%)
Mar 28, 2019	6.069	6.113	6.069	6.101	440,634	+0.05(+0.83%)
Mar 27, 2019	6.075	6.094	6.038	6.050	591,912	-0.03(-0.41%)
Mar 26, 2019	6.075	6.094	6.044	6.075	371,422	+0.04(+0.62%)
Mar 25, 2019	6.057	6.063	6.025	6.038	515,926	-0.02(-0.31%)
Mar 22, 2019	6.144	6.144	6.050	6.057	530,063	-0.10(-1.63%)
Mar 21, 2019	6.107	6.169	6.103	6.157	478,544	+0.04(+0.72%)
Mar 20, 2019	6.119	6.144	6.101	6.113	615,834	-0.04(-0.68%)
Mar 19, 2019	6.155	6.180	6.143	6.155	523,007	+0.00(+0.00%)
Mar 18, 2019	6.149	6.155	6.118	6.155	489,758	+0.03(+0.51%)
Mar 15, 2019	6.137	6.143	6.097	6.124	532,536	+0.04(+0.61%)
Mar 14, 2019	6.124	6.124	6.062	6.087	476,214	-0.03(-0.51%)
Mar 13, 2019	6.074	6.118	6.012	6.118	706,614	+0.06(+0.92%)
Mar 12, 2019	6.068	6.087	6.043	6.062	411,952	+0.01(+0.21%)
Mar 11, 2019	6.000	6.068	6.000	6.050	480,890	+0.07(+1.25%)
Mar 08, 2019	5.975	5.981	5.931	5.975	473,026	-0.02(-0.41%)
Mar 07, 2019	5.987	6.006	5.969	6.000	847,698	+0.01(+0.10%)
Mar 06, 2019	6.025	6.029	5.977	5.994	412,594	-0.03(-0.52%)
Mar 05, 2019	6.031	6.031	5.994	6.025	480,688	+0.02(+0.41%)
Mar 04, 2019	6.056	6.074	5.994	6.000	527,977	-0.04(-0.72%)

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.