Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	7.350	7.620	7.302	7.560	2,422,843	+0.16(+2.16%)
Jan 30, 2019	7.080	7.550	6.870	7.400	4,171,938	+0.47(+6.78%)
Jan 29, 2019	6.770	7.030	6.300	6.930	3,375,229	+0.14(+2.06%)
Jan 28, 2019	6.700	6.890	6.570	6.790	1,738,424	+0.02(+0.30%)
Jan 25, 2019	6.720	6.830	6.690	6.770	1,247,400	+0.11(+1.65%)
Jan 24, 2019	6.580	6.810	6.570	6.660	1,346,758	+0.10(+1.52%)
Jan 23, 2019	6.440	6.570	6.350	6.560	870,981	+0.17(+2.66%)
Jan 22, 2019	6.390	6.520	6.310	6.390	1,458,982	-0.07(-1.08%)
Jan 18, 2019	6.380	6.530	6.320	6.460	1,703,600	+0.11(+1.73%)
Jan 17, 2019	6.200	6.370	6.180	6.350	1,227,386	+0.12(+1.93%)
Jan 16, 2019	6.480	6.500	6.220	6.230	1,030,532	-0.13(-2.04%)
Jan 15, 2019	6.260	6.400	6.180	6.360	790,865	+0.14(+2.25%)
Jan 14, 2019	6.310	6.370	6.210	6.220	655,940	-0.12(-1.89%)
Jan 11, 2019	6.290	6.360	6.205	6.340	680,300	+0.01(+0.16%)
Jan 10, 2019	6.270	6.370	6.195	6.330	810,222	+0.01(+0.16%)
Jan 09, 2019	6.300	6.390	6.290	6.320	886,500	+0.03(+0.48%)
Jan 08, 2019	6.190	6.335	6.170	6.290	1,880,178	+0.13(+2.11%)
Jan 07, 2019	6.070	6.210	6.070	6.160	2,046,661	+0.11(+1.82%)
Jan 04, 2019	5.950	6.200	5.860	6.050	2,013,100	+0.22(+3.77%)
Jan 03, 2019	6.120	6.120	5.790	5.830	991,566	-0.32(-5.20%)
Jan 02, 2019	5.970	6.200	5.920	6.150	1,922,791	+0.05(+0.82%)
Dec 31, 2018	5.830	6.110	5.790	6.100	1,604,100	+0.32(+5.54%)
Dec 28, 2018	5.700	5.930	5.650	5.780	1,316,300	+0.10(+1.76%)
Dec 27, 2018	5.520	5.680	5.400	5.680	874,082	+0.04(+0.71%)
Dec 26, 2018	5.400	5.660	5.300	5.640	909,576	+0.29(+5.42%)
Dec 24, 2018	5.100	5.440	5.090	5.350	830,500	+0.17(+3.28%)
Dec 21, 2018	5.480	5.485	5.150	5.180	3,700,800	-0.26(-4.78%)
Dec 20, 2018	5.710	5.800	5.350	5.440	1,805,099	-0.31(-5.39%)
Dec 19, 2018	5.740	5.950	5.633	5.750	2,168,793	-0.01(-0.17%)
Dec 18, 2018	5.870	5.980	5.740	5.760	1,101,100	-0.05(-0.86%)
Dec 17, 2018	5.950	6.090	5.760	5.810	1,410,577	-0.15(-2.52%)
Dec 14, 2018	6.000	6.140	5.900	5.960	686,200	-0.12(-1.97%)
Dec 13, 2018	6.300	6.410	6.060	6.080	580,561	-0.20(-3.18%)
Dec 12, 2018	6.190	6.350	6.160	6.280	1,470,269	+0.15(+2.45%)
Dec 11, 2018	6.230	6.230	6.050	6.130	769,834	+0.01(+0.16%)
Dec 10, 2018	5.820	6.170	5.820	6.120	1,560,459	+0.30(+5.15%)
Dec 07, 2018	6.180	6.220	5.710	5.820	2,080,200	-0.40(-6.43%)
Dec 06, 2018	5.880	6.220	5.850	6.220	1,819,649	+0.20(+3.32%)
Dec 04, 2018	6.530	6.570	6.010	6.020	2,257,900	-0.56(-8.51%)
Dec 03, 2018	6.650	6.800	6.510	6.580	1,816,835	+0.00(+0.00%)
Nov 30, 2018	6.460	6.600	6.400	6.580	1,739,500	+0.11(+1.70%)
Nov 29, 2018	6.410	6.510	6.320	6.470	1,047,000	+0.01(+0.15%)
Nov 28, 2018	6.330	6.470	6.260	6.460	1,454,656	+0.18(+2.87%)
Nov 27, 2018	6.120	6.360	6.120	6.280	1,622,212	+0.09(+1.45%)
Nov 26, 2018	6.280	6.280	6.060	6.190	1,633,024	+0.01(+0.16%)
Nov 23, 2018	6.010	6.275	6.010	6.180	750,400	+0.12(+1.98%)
Nov 21, 2018		6.060	6.060	6.060	0	+0.19(+3.24%)
Nov 20, 2018	6.040	6.180	5.870	5.870	1,719,383	-0.32(-5.17%)
Nov 19, 2018	6.400	6.440	6.180	6.190	1,463,469	-0.25(-3.88%)
Nov 16, 2018	6.360	6.470	6.220	6.440	1,847,300	-0.02(-0.31%)
Nov 15, 2018	6.250	6.480	6.250	6.460	1,726,671	+0.20(+3.19%)
Nov 14, 2018	6.340	6.430	6.230	6.260	1,387,564	-0.02(-0.32%)
Nov 13, 2018	6.260	6.470	6.260	6.280	1,412,207	+0.02(+0.32%)
Nov 12, 2018	6.510	6.600	6.250	6.260	1,764,076	-0.31(-4.72%)
Nov 09, 2018	6.620	6.720	6.440	6.570	1,692,500	-0.10(-1.50%)
Nov 08, 2018	6.530	6.710	6.470	6.670	1,774,408	+0.12(+1.83%)
Nov 07, 2018	6.730	6.740	6.380	6.550	2,578,081	-0.14(-2.09%)
Nov 06, 2018	6.670	6.860	6.600	6.690	2,959,665	-0.04(-0.59%)
Nov 05, 2018	6.690	6.780	6.530	6.730	5,606,094	+0.19(+2.91%)
Nov 02, 2018	6.130	6.950	6.120	6.540	4,345,400	+0.67(+11.41%)

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.