Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	4.250	4.265	4.180	4.230	295,100	-0.10(-2.31%)
May 30, 2019	4.570	4.570	4.300	4.330	245,718	-0.23(-5.04%)
May 29, 2019	4.420	4.570	4.410	4.560	234,268	+0.07(+1.56%)
May 28, 2019	4.430	4.570	4.430	4.490	174,666	+0.06(+1.35%)
May 24, 2019	4.300	4.500	4.300	4.430	281,300	+0.19(+4.48%)
May 23, 2019	4.640	4.650	4.210	4.240	592,213	-0.48(-10.17%)
May 22, 2019	4.830	4.870	4.720	4.720	193,949	-0.08(-1.67%)
May 21, 2019	4.760	4.855	4.750	4.800	307,285	+0.06(+1.27%)
May 20, 2019	4.690	4.810	4.620	4.740	235,050	+0.01(+0.21%)
May 17, 2019	4.810	4.900	4.680	4.730	275,500	-0.13(-2.67%)
May 16, 2019	4.970	5.000	4.835	4.860	205,031	-0.05(-1.02%)
May 15, 2019	4.740	5.000	4.740	4.910	254,413	+0.10(+2.08%)
May 14, 2019	4.690	4.910	4.690	4.810	288,652	+0.14(+3.00%)
May 13, 2019	4.860	4.920	4.540	4.670	598,971	-0.31(-6.22%)
May 10, 2019	5.060	5.120	4.960	4.980	304,700	-0.08(-1.58%)
May 09, 2019	5.030	5.220	4.970	5.060	610,645	-0.06(-1.17%)
May 08, 2019	5.110	5.300	5.100	5.120	499,787	+0.02(+0.39%)
May 07, 2019	5.280	5.290	5.020	5.100	505,280	-0.24(-4.49%)
May 06, 2019	5.400	5.540	5.250	5.340	643,795	-0.19(-3.44%)
May 03, 2019	5.460	5.645	5.310	5.530	536,600	+0.17(+3.17%)
May 02, 2019	5.540	5.710	5.330	5.360	715,258	-0.23(-4.11%)
May 01, 2019	5.420	5.750	5.360	5.590	539,345	+0.21(+3.90%)
Apr 30, 2019	5.550	5.550	5.200	5.380	806,626	-0.02(-0.37%)
Apr 29, 2019	4.800	5.560	4.800	5.400	1,769,587	+0.66(+13.92%)
Apr 26, 2019	4.610	4.787	4.570	4.740	338,100	+0.10(+2.16%)
Apr 25, 2019	4.620	4.670	4.490	4.640	408,639	+0.00(+0.00%)
Apr 24, 2019	4.740	4.780	4.620	4.640	535,169	-0.10(-2.11%)
Apr 23, 2019	4.690	4.799	4.591	4.740	363,119	+0.04(+0.85%)
Apr 22, 2019	4.700	4.840	4.650	4.700	431,420	-0.07(-1.47%)
Apr 18, 2019	4.800	4.820	4.650	4.770	312,500	-0.03(-0.63%)
Apr 17, 2019	4.700	4.820	4.650	4.800	700,458	+0.10(+2.13%)
Apr 16, 2019	4.680	4.800	4.590	4.700	369,485	+0.02(+0.43%)
Apr 15, 2019	4.630	4.750	4.570	4.680	365,117	+0.10(+2.18%)
Apr 12, 2019	4.630	4.730	4.500	4.580	744,200	+0.00(+0.00%)
Apr 11, 2019	4.380	4.690	4.360	4.580	602,978	+0.20(+4.57%)
Apr 10, 2019	4.280	4.450	4.250	4.380	488,619	+0.12(+2.82%)
Apr 09, 2019	4.460	4.460	4.220	4.260	633,258	-0.15(-3.40%)
Apr 08, 2019	4.380	4.610	4.360	4.410	356,102	+0.04(+0.92%)
Apr 05, 2019	4.220	4.430	4.190	4.370	531,300	+0.18(+4.30%)
Apr 04, 2019	4.080	4.290	4.080	4.190	237,438	+0.11(+2.70%)
Apr 03, 2019	4.130	4.160	4.000	4.080	217,485	+0.01(+0.25%)
Apr 02, 2019	4.010	4.220	3.960	4.070	274,612	+0.10(+2.52%)
Apr 01, 2019	3.900	4.130	3.860	3.970	667,935	+0.13(+3.39%)
Mar 29, 2019	3.940	3.980	3.800	3.840	353,700	-0.06(-1.54%)
Mar 28, 2019	4.030	4.040	3.850	3.900	319,276	-0.13(-3.23%)
Mar 27, 2019	3.960	4.050	3.880	4.030	346,191	+0.08(+2.03%)
Mar 26, 2019	3.940	4.020	3.860	3.950	312,161	+0.03(+0.77%)
Mar 25, 2019	3.810	4.010	3.725	3.920	386,743	+0.08(+2.08%)
Mar 22, 2019	4.220	4.300	3.790	3.840	680,300	-0.40(-9.43%)
Mar 21, 2019	4.250	4.380	4.210	4.240	323,964	-0.01(-0.24%)
Mar 20, 2019	4.170	4.315	4.090	4.250	423,641	+0.06(+1.43%)
Mar 19, 2019	4.230	4.300	4.170	4.190	251,048	-0.03(-0.71%)
Mar 18, 2019	4.300	4.430	4.180	4.220	659,832	-0.08(-1.86%)
Mar 15, 2019	4.260	4.335	4.210	4.300	860,700	+0.05(+1.18%)
Mar 14, 2019	4.180	4.300	4.080	4.250	382,223	+0.09(+2.16%)
Mar 13, 2019	4.240	4.400	4.140	4.160	479,410	-0.05(-1.19%)
Mar 12, 2019	4.070	4.230	4.060	4.210	307,973	+0.07(+1.69%)
Mar 11, 2019	3.880	4.235	3.820	4.140	534,756	+0.39(+10.40%)
Mar 08, 2019	3.810	3.830	3.570	3.750	633,800	-0.09(-2.34%)
Mar 07, 2019	4.020	4.020	3.770	3.840	368,813	-0.18(-4.48%)
Mar 06, 2019	4.300	4.300	3.930	4.020	485,689	-0.29(-6.73%)
Mar 05, 2019	4.330	4.410	4.200	4.310	296,137	-0.04(-0.92%)
Mar 04, 2019	4.220	4.420	4.205	4.350	321,575	+0.16(+3.82%)

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.