Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.870	3.920	3.630	3.650	110,000	-0.25(-6.41%)
May 30, 2019	3.920	3.960	3.810	3.900	135,705	-0.03(-0.76%)
May 29, 2019	4.050	4.110	3.900	3.930	195,745	-0.12(-2.96%)
May 28, 2019	4.260	4.290	3.910	4.050	1,085,203	+0.09(+2.27%)
May 24, 2019	3.080	4.000	3.030	3.960	2,921,500	+0.88(+28.57%)
May 23, 2019	3.070	3.125	3.000	3.080	91,407	+0.01(+0.33%)
May 22, 2019	3.210	3.260	3.030	3.070	163,476	-0.18(-5.54%)
May 21, 2019	3.040	3.350	2.880	3.250	731,508	+0.20(+6.56%)
May 20, 2019	3.150	3.176	3.030	3.050	184,342	-0.11(-3.48%)
May 17, 2019	3.120	3.180	3.070	3.160	231,400	+0.05(+1.61%)
May 16, 2019	3.300	3.310	2.975	3.110	401,544	-0.19(-5.76%)
May 15, 2019	3.210	3.340	3.210	3.300	52,178	+0.04(+1.23%)
May 14, 2019	3.420	3.550	3.110	3.260	233,092	-0.16(-4.68%)
May 13, 2019	3.540	3.540	3.410	3.420	68,873	-0.20(-5.52%)
May 10, 2019	3.570	3.660	3.440	3.620	98,300	+0.08(+2.26%)
May 09, 2019	3.600	3.620	3.510	3.540	94,556	-0.13(-3.54%)
May 08, 2019	3.690	3.720	3.660	3.670	149,750	-0.06(-1.61%)
May 07, 2019	3.680	3.822	3.639	3.730	122,035	+0.01(+0.27%)
May 06, 2019	3.690	3.790	3.680	3.720	111,715	+0.03(+0.81%)
May 03, 2019	3.720	3.790	3.680	3.690	66,900	+0.01(+0.27%)
May 02, 2019	3.850	3.860	3.680	3.680	76,344	-0.17(-4.42%)
May 01, 2019	3.730	3.850	3.730	3.850	46,554	+0.12(+3.22%)
Apr 30, 2019	3.910	3.960	3.640	3.730	237,569	-0.15(-3.87%)
Apr 29, 2019	3.910	3.940	3.860	3.880	75,424	-0.03(-0.77%)
Apr 26, 2019	3.950	4.010	3.875	3.910	93,800	-0.01(-0.26%)
Apr 25, 2019	3.850	3.950	3.835	3.920	84,306	+0.05(+1.29%)
Apr 24, 2019	3.990	4.050	3.870	3.870	137,883	-0.12(-3.01%)
Apr 23, 2019	4.000	4.080	3.950	3.990	77,247	+0.01(+0.25%)
Apr 22, 2019	4.070	4.170	3.950	3.980	45,338	-0.12(-2.93%)
Apr 18, 2019	4.020	4.100	4.000	4.100	41,700	+0.05(+1.23%)
Apr 17, 2019	4.010	4.050	3.960	4.050	49,648	+0.05(+1.25%)
Apr 16, 2019	3.930	4.090	3.910	4.000	58,581	+0.05(+1.27%)
Apr 15, 2019	4.050	4.069	3.950	3.950	81,929	-0.10(-2.47%)
Apr 12, 2019	4.150	4.190	4.030	4.050	91,500	-0.18(-4.26%)
Apr 11, 2019	4.210	4.290	4.110	4.230	63,047	+0.01(+0.24%)
Apr 10, 2019	4.270	4.270	4.150	4.220	68,023	-0.07(-1.63%)
Apr 09, 2019	4.300	4.320	4.210	4.290	68,382	-0.01(-0.23%)
Apr 08, 2019	4.360	4.370	4.250	4.300	117,265	-0.01(-0.23%)
Apr 05, 2019	4.370	4.370	4.250	4.310	103,000	+0.05(+1.17%)
Apr 04, 2019	4.270	4.300	4.250	4.260	140,298	+0.03(+0.71%)
Apr 03, 2019	4.280	4.320	4.200	4.230	272,363	-0.02(-0.47%)
Apr 02, 2019	4.240	4.337	4.185	4.250	135,754	+0.07(+1.67%)
Apr 01, 2019	4.070	4.220	4.070	4.180	51,009	+0.08(+2.02%)
Mar 29, 2019	4.070	4.130	4.055	4.097	29,500	+0.04(+0.92%)
Mar 28, 2019	4.150	4.270	4.030	4.060	40,804	-0.12(-2.87%)
Mar 27, 2019	4.100	4.200	3.980	4.180	150,093	+0.12(+2.96%)
Mar 26, 2019	4.000	4.120	3.950	4.060	101,269	+0.07(+1.75%)
Mar 25, 2019	4.110	4.148	3.950	3.990	74,023	-0.14(-3.39%)
Mar 22, 2019	4.210	4.230	4.100	4.130	59,300	-0.12(-2.82%)
Mar 21, 2019	4.330	4.380	4.200	4.250	113,645	-0.10(-2.30%)
Mar 20, 2019	4.440	4.440	4.340	4.350	99,336	-0.05(-1.14%)
Mar 19, 2019	4.390	4.440	4.370	4.400	35,936	+0.01(+0.23%)
Mar 18, 2019	4.380	4.460	4.340	4.390	122,402	+0.01(+0.23%)
Mar 15, 2019	4.460	4.530	4.320	4.380	129,100	-0.09(-2.01%)
Mar 14, 2019	4.670	4.700	4.440	4.470	129,460	-0.17(-3.66%)
Mar 13, 2019	4.740	4.830	4.620	4.640	61,888	-0.10(-2.11%)
Mar 12, 2019	4.600	4.830	4.550	4.740	181,018	+0.15(+3.27%)
Mar 11, 2019	4.530	4.650	4.520	4.590	194,077	+0.11(+2.46%)
Mar 08, 2019	4.440	4.530	4.400	4.480	120,700	+0.00(+0.00%)
Mar 07, 2019	4.550	4.607	4.360	4.480	80,117	-0.07(-1.54%)
Mar 06, 2019	4.730	4.730	4.460	4.550	86,145	-0.14(-2.99%)
Mar 05, 2019	4.890	4.890	4.600	4.690	84,524	-0.16(-3.30%)
Mar 04, 2019	4.900	4.900	4.800	4.850	71,634	-0.04(-0.82%)

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.