Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.762	6.812	6.662	6.667	92,406	-0.11(-1.56%)
May 30, 2019	6.851	6.878	6.756	6.773	81,382	-0.09(-1.29%)
May 29, 2019	6.878	6.883	6.817	6.862	49,951	+0.01(+0.08%)
May 28, 2019	6.878	6.879	6.845	6.856	39,194	+0.01(+0.16%)
May 24, 2019	6.856	6.873	6.840	6.845	19,994	+0.01(+0.08%)
May 23, 2019	6.828	6.856	6.778	6.840	60,739	-0.01(-0.16%)
May 22, 2019	6.845	6.851	6.790	6.851	7,259	+0.00(+0.00%)
May 21, 2019	6.817	6.856	6.784	6.851	16,553	+0.06(+0.90%)
May 20, 2019	6.817	6.881	6.717	6.790	62,919	-0.05(-0.73%)
May 17, 2019	6.867	6.867	6.795	6.840	19,273	+0.01(+0.16%)
May 16, 2019	6.845	6.856	6.777	6.828	28,627	-0.02(-0.24%)
May 15, 2019	6.840	6.928	6.801	6.845	32,718	+0.02(+0.24%)
May 14, 2019	6.906	6.906	6.828	6.828	105,806	-0.08(-1.13%)
May 13, 2019	6.873	6.906	6.739	6.906	67,040	+0.06(+0.89%)
May 10, 2019	6.801	6.939	6.801	6.845	62,144	+0.03(+0.49%)
May 09, 2019	6.728	6.934	6.728	6.812	48,220	+0.08(+1.15%)
May 08, 2019	6.762	6.795	6.728	6.734	64,190	-0.06(-0.90%)
May 07, 2019	6.884	6.897	6.717	6.795	128,536	-0.09(-1.29%)
May 06, 2019	6.967	7.017	6.828	6.884	134,001	-0.09(-1.35%)
May 03, 2019	7.078	7.106	6.967	6.978	88,803	-0.04(-0.55%)
May 02, 2019	6.951	7.017	6.939	7.017	72,957	+0.08(+1.12%)
May 01, 2019	6.939	6.956	6.895	6.939	55,517	+0.02(+0.24%)
Apr 30, 2019	6.917	6.931	6.834	6.923	63,693	+0.00(+0.00%)
Apr 29, 2019	6.967	6.995	6.889	6.923	70,902	-0.02(-0.32%)
Apr 26, 2019	6.917	6.945	6.884	6.945	77,996	+0.03(+0.48%)
Apr 25, 2019	6.939	6.945	6.801	6.912	78,590	+0.01(+0.16%)
Apr 24, 2019	6.823	6.923	6.823	6.901	101,250	+0.08(+1.22%)
Apr 23, 2019	6.745	6.845	6.728	6.817	59,491	+0.07(+0.99%)
Apr 22, 2019	6.762	6.784	6.728	6.751	43,967	+0.02(+0.33%)
Apr 18, 2019	6.773	6.773	6.728	6.728	34,945	-0.05(-0.74%)
Apr 17, 2019	6.812	6.812	6.717	6.778	42,089	-0.01(-0.16%)
Apr 16, 2019	6.817	6.845	6.751	6.790	54,896	-0.03(-0.49%)
Apr 15, 2019	6.828	6.851	6.795	6.823	56,124	+0.02(+0.24%)
Apr 12, 2019	6.823	6.823	6.740	6.806	33,323	+0.01(+0.08%)
Apr 11, 2019	6.728	6.806	6.667	6.801	92,732	+0.09(+1.41%)
Apr 10, 2019	6.679	6.706	6.662	6.706	22,847	+0.00(+0.00%)
Apr 09, 2019	6.701	6.717	6.662	6.706	46,821	-0.01(-0.08%)
Apr 08, 2019	6.662	6.717	6.662	6.712	77,133	+0.05(+0.75%)
Apr 05, 2019	6.651	6.662	6.617	6.662	31,522	+0.01(+0.08%)
Apr 04, 2019	6.606	6.667	6.573	6.656	48,204	+0.08(+1.18%)
Apr 03, 2019	6.651	6.690	6.551	6.579	63,991	-0.07(-1.09%)
Apr 02, 2019	6.601	6.651	6.579	6.651	30,308	+0.04(+0.67%)
Apr 01, 2019	6.573	6.673	6.545	6.606	115,826	+0.08(+1.28%)
Mar 29, 2019	6.662	6.801	6.512	6.523	196,881	-0.03(-0.51%)
Mar 28, 2019	6.584	6.612	6.540	6.556	46,680	-0.02(-0.34%)
Mar 27, 2019	6.595	6.606	6.567	6.579	83,482	+0.00(+0.00%)
Mar 26, 2019	6.579	6.601	6.534	6.579	114,117	+0.09(+1.37%)
Mar 25, 2019	6.629	6.679	6.490	6.490	108,180	-0.13(-2.01%)
Mar 22, 2019	6.662	6.684	6.612	6.623	66,828	-0.04(-0.67%)
Mar 21, 2019	6.778	6.788	6.662	6.667	172,949	-0.09(-1.40%)
Mar 20, 2019	6.692	6.778	6.643	6.762	276,816	+0.07(+1.05%)
Mar 19, 2019	6.670	6.723	6.616	6.692	266,168	+0.03(+0.49%)
Mar 18, 2019	6.540	6.751	6.540	6.659	165,438	+0.12(+1.90%)
Mar 15, 2019	6.503	6.557	6.503	6.535	130,906	+0.04(+0.58%)
Mar 14, 2019	6.524	6.535	6.481	6.497	78,897	-0.03(-0.50%)
Mar 13, 2019	6.557	6.567	6.486	6.530	131,321	-0.01(-0.17%)
Mar 12, 2019	6.530	6.589	6.449	6.540	190,331	+0.02(+0.25%)
Mar 11, 2019	6.546	6.589	6.503	6.524	99,979	+0.02(+0.33%)
Mar 08, 2019	6.346	6.513	6.346	6.503	80,173	+0.02(+0.33%)
Mar 07, 2019	6.427	6.530	6.324	6.481	112,794	+0.05(+0.84%)
Mar 06, 2019	6.438	6.503	6.373	6.427	77,316	-0.04(-0.67%)
Mar 05, 2019	6.476	6.503	6.357	6.470	98,852	-0.04(-0.58%)
Mar 04, 2019	6.562	6.562	6.427	6.508	87,022	-0.03(-0.41%)

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.