Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.605	3.733	3.575	3.707	1,153,638	+0.06(+1.54%)
May 30, 2019	3.717	3.748	3.651	3.651	448,050	-0.06(-1.52%)
May 29, 2019	3.626	3.733	3.477	3.707	1,001,811	+0.03(+0.69%)
May 28, 2019	3.855	3.890	3.672	3.682	880,584	-0.18(-4.76%)
May 24, 2019	3.927	3.983	3.866	3.866	636,645	-0.06(-1.56%)
May 23, 2019	4.019	4.024	3.866	3.927	555,892	-0.09(-2.16%)
May 22, 2019	4.095	4.142	3.983	4.014	487,847	-0.14(-3.32%)
May 21, 2019	4.116	4.152	4.085	4.152	451,148	+0.04(+0.87%)
May 20, 2019	4.111	4.164	4.060	4.116	874,773	-0.02(-0.37%)
May 17, 2019	4.223	4.223	4.126	4.131	321,945	-0.08(-1.94%)
May 16, 2019	4.208	4.238	4.141	4.213	406,779	+0.00(+0.00%)
May 15, 2019	4.182	4.238	4.172	4.213	283,423	-0.01(-0.24%)
May 14, 2019	4.310	4.320	4.167	4.223	935,671	-0.04(-0.96%)
May 13, 2019	4.340	4.366	4.223	4.264	1,032,858	-0.06(-1.30%)
May 10, 2019	4.060	4.366	4.044	4.320	1,437,397	+0.16(+3.93%)
May 09, 2019	4.269	4.273	4.100	4.157	1,140,047	-0.13(-3.10%)
May 08, 2019	4.361	4.402	4.264	4.289	1,938,870	-0.15(-3.34%)
May 07, 2019	4.111	4.438	4.019	4.438	4,790,085	+2.39(+116.84%)
May 06, 2019	1.958	2.046	1.955	2.046	1,649,809	+0.07(+3.35%)
May 03, 2019	1.975	2.010	1.965	1.980	2,260,085	+0.01(+0.63%)
May 02, 2019	2.022	2.022	1.931	1.968	4,178,055	-0.05(-2.44%)
May 01, 2019	2.039	2.049	1.970	2.017	2,618,775	-0.02(-1.20%)
Apr 30, 2019	2.113	2.135	2.029	2.042	1,952,239	-0.07(-3.38%)
Apr 29, 2019	2.128	2.130	2.037	2.113	4,019,711	-0.07(-3.16%)
Apr 26, 2019	2.224	2.241	2.177	2.182	1,881,574	-0.04(-1.88%)
Apr 25, 2019	2.253	2.253	2.194	2.224	1,575,274	-0.03(-1.31%)
Apr 24, 2019	2.300	2.300	2.233	2.253	1,509,044	-0.05(-2.24%)
Apr 23, 2019	2.312	2.324	2.275	2.305	701,569	-0.00(-0.11%)
Apr 22, 2019	2.290	2.312	2.268	2.307	1,312,097	+0.05(+2.07%)
Apr 18, 2019	2.305	2.310	2.194	2.260	2,843,096	-0.04(-1.71%)
Apr 17, 2019	2.359	2.361	2.285	2.300	905,644	-0.04(-1.79%)
Apr 16, 2019	2.388	2.388	2.332	2.342	592,850	-0.03(-1.14%)
Apr 15, 2019	2.396	2.401	2.349	2.369	693,840	-0.03(-1.33%)
Apr 12, 2019	2.386	2.420	2.371	2.401	1,054,625	+0.02(+0.72%)
Apr 11, 2019	2.351	2.386	2.346	2.383	1,153,655	+0.04(+1.57%)
Apr 10, 2019	2.317	2.360	2.317	2.346	1,660,920	+0.03(+1.27%)
Apr 09, 2019	2.329	2.329	2.302	2.317	719,885	-0.01(-0.63%)
Apr 08, 2019	2.315	2.344	2.305	2.332	1,013,346	+0.01(+0.64%)
Apr 05, 2019	2.344	2.364	2.300	2.317	1,538,841	-0.02(-1.05%)
Apr 04, 2019	2.364	2.392	2.337	2.342	1,087,796	-0.02(-0.94%)
Apr 03, 2019	2.428	2.435	2.361	2.364	711,701	-0.05(-2.24%)
Apr 02, 2019	2.435	2.467	2.415	2.418	907,392	-0.03(-1.11%)
Apr 01, 2019	2.401	2.446	2.393	2.445	643,581	+0.05(+2.16%)
Mar 29, 2019	2.383	2.403	2.354	2.393	1,431,509	+0.01(+0.52%)
Mar 28, 2019	2.361	2.386	2.337	2.381	620,480	+0.02(+0.83%)
Mar 27, 2019	2.378	2.386	2.354	2.361	525,678	-0.02(-0.72%)
Mar 26, 2019	2.369	2.413	2.366	2.378	733,139	+0.02(+0.94%)
Mar 25, 2019	2.361	2.361	2.275	2.356	1,414,710	-0.02(-0.83%)
Mar 22, 2019	2.440	2.450	2.359	2.376	1,009,090	-0.07(-2.82%)
Mar 21, 2019	2.420	2.472	2.409	2.445	666,019	+0.02(+0.71%)
Mar 20, 2019	2.423	2.460	2.390	2.428	575,921	+0.00(+0.20%)
Mar 19, 2019	2.401	2.438	2.401	2.423	805,409	+0.03(+1.23%)
Mar 18, 2019	2.312	2.406	2.287	2.393	2,630,675	+0.10(+4.29%)
Mar 15, 2019	2.408	2.414	2.295	2.295	3,367,157	-0.11(-4.60%)
Mar 14, 2019	2.415	2.430	2.283	2.406	6,984,639	-0.06(-2.59%)
Mar 13, 2019	2.546	2.546	2.457	2.469	3,878,361	-0.07(-2.81%)
Mar 12, 2019	2.600	2.615	2.529	2.541	2,540,500	-0.06(-2.27%)
Mar 11, 2019	2.595	2.654	2.511	2.600	3,558,668	+0.02(+0.95%)
Mar 08, 2019	2.531	2.588	2.499	2.575	1,710,005	+0.00(+0.19%)
Mar 07, 2019	2.440	2.578	2.418	2.570	3,029,644	+0.09(+3.77%)
Mar 06, 2019	2.472	2.494	2.452	2.477	2,234,528	+0.00(+0.20%)
Mar 05, 2019	2.521	2.541	2.467	2.472	2,750,319	-0.03(-1.18%)
Mar 04, 2019	2.570	2.570	2.474	2.501	3,965,654	-0.06(-2.31%)

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.