Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.170	6.190	6.140	6.180	2,364,200	+0.02(+0.32%)
May 28, 2020	6.160	6.180	6.150	6.160	2,485,836	-0.01(-0.16%)
May 27, 2020	6.180	6.185	6.160	6.170	2,356,874	-0.01(-0.16%)
May 26, 2020	6.190	6.200	6.140	6.180	2,019,665	-0.01(-0.16%)
May 22, 2020	6.190	6.200	6.180	6.190	811,800	+0.00(+0.00%)
May 21, 2020	6.180	6.200	6.180	6.190	960,155	-0.01(-0.16%)
May 20, 2020	6.180	6.205	6.160	6.200	1,705,090	+0.00(+0.00%)
May 19, 2020	6.200	6.210	6.180	6.200	1,362,487	+0.00(+0.00%)
May 18, 2020	6.220	6.230	6.180	6.200	2,041,983	+0.00(+0.00%)
May 15, 2020	6.200	6.210	6.190	6.200	1,161,900	+0.00(+0.00%)
May 14, 2020	6.200	6.220	6.190	6.200	2,380,566	+0.00(+0.00%)
May 13, 2020	6.210	6.240	6.190	6.200	2,213,949	+0.00(+0.00%)
May 12, 2020	6.210	6.220	6.190	6.200	844,451	+0.00(+0.00%)
May 11, 2020	6.200	6.230	6.200	6.200	871,259	+0.00(+0.00%)
May 08, 2020	6.200	6.210	6.200	6.200	1,484,400	+0.00(+0.00%)
May 07, 2020	6.200	6.220	6.180	6.200	2,356,717	+0.02(+0.32%)
May 06, 2020	6.190	6.215	6.170	6.180	1,396,061	-0.01(-0.16%)
May 05, 2020	6.180	6.220	6.170	6.190	966,115	+0.01(+0.16%)
May 04, 2020	6.170	6.200	6.140	6.180	1,195,940	-0.03(-0.48%)
May 01, 2020	6.160	6.210	6.150	6.210	1,072,800	+0.04(+0.65%)
Apr 30, 2020	6.180	6.195	6.129	6.170	961,299	+0.00(+0.00%)
Apr 29, 2020	6.200	6.200	6.160	6.170	1,522,192	-0.02(-0.32%)
Apr 28, 2020	6.190	6.200	6.120	6.190	1,232,693	+0.00(+0.00%)
Apr 27, 2020	6.200	6.200	6.170	6.190	753,929	+0.02(+0.32%)
Apr 24, 2020	6.160	6.195	6.070	6.170	1,029,900	+0.01(+0.16%)
Apr 23, 2020	6.220	6.220	6.140	6.160	2,545,315	-0.04(-0.65%)
Apr 22, 2020	6.230	6.240	6.190	6.200	2,032,728	+0.01(+0.16%)
Apr 21, 2020	6.140	6.250	6.120	6.190	3,727,808	+0.03(+0.49%)
Apr 20, 2020	6.140	6.190	6.140	6.160	2,863,927	+0.01(+0.16%)
Apr 17, 2020	6.140	6.180	6.120	6.150	3,107,800	+0.02(+0.33%)
Apr 16, 2020	6.090	6.130	6.050	6.130	2,784,694	+0.05(+0.82%)
Apr 15, 2020	6.050	6.090	6.040	6.080	2,206,156	-0.02(-0.33%)
Apr 14, 2020	6.060	6.110	6.030	6.100	1,979,418	+0.07(+1.16%)
Apr 13, 2020	6.040	6.080	5.950	6.030	2,234,143	+0.00(+0.00%)
Apr 09, 2020	6.030	6.100	6.020	6.030	2,186,800	+0.01(+0.17%)
Apr 08, 2020	5.970	6.050	5.960	6.020	1,733,753	+0.06(+1.01%)
Apr 07, 2020	6.040	6.070	5.940	5.960	4,075,018	-0.01(-0.17%)
Apr 06, 2020	6.000	6.030	5.910	5.970	3,474,331	+0.05(+0.84%)
Apr 03, 2020	5.880	5.960	5.840	5.920	5,262,200	+0.04(+0.68%)
Apr 02, 2020	5.770	5.910	5.730	5.880	1,416,134	+0.11(+1.91%)
Apr 01, 2020	5.760	5.845	5.620	5.770	1,786,093	-0.10(-1.70%)
Mar 31, 2020	5.730	5.980	5.730	5.870	3,456,078	+0.17(+2.98%)
Mar 30, 2020	5.650	5.800	5.520	5.700	1,012,057	+0.10(+1.79%)
Mar 27, 2020	5.610	5.760	5.550	5.600	1,649,800	-0.15(-2.61%)
Mar 26, 2020	5.620	5.820	5.520	5.750	2,589,909	+0.13(+2.31%)
Mar 25, 2020	5.600	5.715	5.410	5.620	2,499,198	+0.02(+0.36%)
Mar 24, 2020	5.600	5.790	5.430	5.600	1,778,742	+0.19(+3.51%)
Mar 23, 2020	5.260	5.660	5.170	5.410	2,598,945	+0.15(+2.85%)
Mar 20, 2020	5.140	5.480	5.050	5.260	2,648,900	+0.24(+4.78%)
Mar 19, 2020	4.710	5.200	4.515	5.020	1,366,529	+0.22(+4.58%)
Mar 18, 2020	5.100	5.230	4.280	4.800	2,542,742	-0.46(-8.75%)
Mar 17, 2020	5.540	5.630	4.930	5.260	2,363,560	-0.26(-4.71%)
Mar 16, 2020	5.660	5.740	5.470	5.520	3,235,739	-0.45(-7.54%)
Mar 13, 2020	5.890	6.050	5.770	5.970	4,511,000	+0.29(+5.11%)
Mar 12, 2020	5.860	6.030	5.650	5.680	6,255,472	-0.29(-4.86%)
Mar 11, 2020	6.000	6.140	5.960	5.970	5,070,708	-0.05(-0.83%)
Mar 10, 2020	6.070	6.140	5.980	6.020	5,146,655	+0.03(+0.50%)
Mar 09, 2020	6.000	6.180	5.920	5.990	9,038,027	-0.21(-3.39%)
Mar 06, 2020	6.180	6.250	6.080	6.200	15,731,200	-0.01(-0.16%)
Mar 05, 2020	6.230	6.250	6.190	6.210	28,391,942	-0.61(-8.94%)
Mar 04, 2020	5.720	6.980	5.410	6.820	6,602,108	+1.28(+23.10%)
Mar 03, 2020	5.400	5.750	5.330	5.540	2,847,232	+0.06(+1.09%)

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.