Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		4.230	4.230	4.230	0	+0.09(+2.17%)
Jun 27, 2019	4.150	4.180	4.140	4.140	53,494	-0.02(-0.48%)
Jun 26, 2019	4.200	4.200	4.150	4.160	48,650	-0.01(-0.24%)
Jun 25, 2019	4.200	4.260	4.110	4.170	69,109	-0.03(-0.71%)
Jun 24, 2019	4.100	4.280	4.100	4.200	124,386	+0.15(+3.70%)
Jun 21, 2019	4.050	4.090	3.960	4.050	129,956	-0.05(-1.22%)
Jun 20, 2019	4.050	4.110	4.020	4.100	74,414	+0.19(+4.86%)
Jun 19, 2019	4.030	4.030	3.910	3.910	26,708	-0.11(-2.74%)
Jun 18, 2019	3.980	4.060	3.950	4.020	188,240	+0.06(+1.52%)
Jun 17, 2019	3.940	3.990	3.900	3.960	19,072	+0.06(+1.54%)
Jun 14, 2019	3.940	3.940	3.890	3.900	22,818	-0.01(-0.26%)
Jun 13, 2019	3.990	4.000	3.890	3.910	66,321	-0.09(-2.25%)
Jun 12, 2019	4.000	4.030	3.980	4.000	49,097	-0.01(-0.25%)
Jun 11, 2019	4.020	4.020	3.980	4.010	72,400	-0.04(-0.99%)
Jun 10, 2019	4.060	4.100	4.020	4.050	31,735	-0.05(-1.22%)
Jun 07, 2019	4.150	4.160	4.070	4.100	70,422	-0.07(-1.68%)
Jun 06, 2019	4.160	4.170	4.130	4.170	12,736	+0.00(+0.00%)
Jun 05, 2019	4.180	4.180	4.130	4.170	31,270	+0.01(+0.24%)
Jun 04, 2019	4.180	4.210	4.160	4.160	26,916	-0.01(-0.24%)
Jun 03, 2019	4.180	4.200	4.120	4.170	122,151	-0.02(-0.48%)
May 31, 2019	4.150	4.210	4.150	4.190	17,660	+0.01(+0.24%)
May 30, 2019	4.180	4.230	4.160	4.180	20,811	-0.02(-0.48%)
May 29, 2019	4.100	4.240	4.060	4.200	12,858	+0.05(+1.20%)
May 28, 2019	4.140	4.160	4.050	4.150	130,431	+0.00(+0.00%)
May 27, 2019	4.150	4.180	4.150	4.150	1,630	+0.03(+0.73%)
May 24, 2019	4.120	4.150	4.100	4.120	20,083	-0.01(-0.24%)
May 23, 2019	4.120	4.160	4.100	4.130	19,769	+0.01(+0.24%)
May 22, 2019	4.120	4.140	4.100	4.120	25,977	+0.00(+0.00%)
May 21, 2019	4.240	4.240	4.100	4.120	60,425	-0.05(-1.20%)
May 17, 2019		4.170	4.170	4.170	0	+0.04(+0.97%)
May 16, 2019	4.060	4.150	4.060	4.130	40,100	+0.06(+1.47%)
May 15, 2019	4.020	4.070	4.010	4.070	44,060	+0.02(+0.49%)
May 14, 2019	4.040	4.090	4.020	4.050	39,142	+0.02(+0.50%)
May 13, 2019	4.050	4.100	4.000	4.030	35,197	+0.02(+0.50%)
May 10, 2019	4.000	4.040	3.940	4.010	89,077	+0.03(+0.75%)
May 09, 2019	3.980	4.000	3.950	3.980	14,678	-0.01(-0.25%)
May 08, 2019	4.050	4.050	3.960	3.990	312,043	-0.05(-1.24%)
May 07, 2019	4.060	4.090	4.010	4.040	108,113	-0.02(-0.49%)
May 06, 2019	4.010	4.100	4.010	4.060	22,606	-0.03(-0.73%)
May 03, 2019	4.180	4.180	4.090	4.090	36,721	-0.01(-0.24%)
May 02, 2019	4.110	4.150	4.060	4.100	31,161	-0.01(-0.24%)
May 01, 2019	4.150	4.150	4.100	4.110	38,091	-0.01(-0.24%)
Apr 30, 2019	4.190	4.190	4.120	4.120	28,394	-0.02(-0.48%)
Apr 29, 2019	4.090	4.180	4.090	4.140	66,630	+0.03(+0.73%)
Apr 26, 2019	4.170	4.180	4.110	4.110	47,829	-0.02(-0.48%)
Apr 25, 2019	4.210	4.240	4.120	4.130	215,011	-0.08(-1.90%)
Apr 24, 2019	4.250	4.260	4.210	4.210	35,455	-0.06(-1.41%)
Apr 23, 2019	4.280	4.300	4.250	4.270	130,971	-0.02(-0.47%)
Apr 22, 2019	4.310	4.390	4.280	4.290	100,108	-0.16(-3.60%)
Apr 18, 2019		4.450	4.450	4.450	0	-0.03(-0.67%)
Apr 17, 2019	4.490	4.490	4.440	4.480	16,872	+0.01(+0.22%)
Apr 16, 2019	4.410	4.490	4.410	4.470	15,444	+0.01(+0.22%)
Apr 15, 2019	4.480	4.500	4.440	4.460	14,291	+0.02(+0.45%)
Apr 12, 2019	4.320	4.450	4.300	4.440	16,117	+0.14(+3.26%)
Apr 11, 2019	4.300	4.370	4.250	4.300	70,439	+0.01(+0.23%)
Apr 10, 2019	4.360	4.360	4.260	4.290	10,706	-0.04(-0.92%)
Apr 09, 2019	4.290	4.360	4.260	4.330	17,878	+0.07(+1.64%)
Apr 08, 2019	4.300	4.300	4.100	4.260	96,255	+0.05(+1.19%)
Apr 05, 2019	4.250	4.270	4.190	4.210	34,560	+0.01(+0.24%)
Apr 04, 2019	4.400	4.400	4.140	4.200	116,840	-0.19(-4.33%)
Apr 03, 2019	4.540	4.540	4.380	4.390	21,057	-0.21(-4.57%)
Apr 02, 2019	4.570	4.600	4.520	4.600	14,344	+0.02(+0.44%)

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.