Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	4.120	4.157	4.101	4.132	605,527	+0.05(+1.22%)
Jan 30, 2018	4.176	4.176	4.082	4.082	681,686	-0.11(-2.53%)
Jan 29, 2018	4.207	4.226	4.188	4.188	483,356	-0.02(-0.59%)
Jan 26, 2018	4.219	4.238	4.201	4.213	1,461,247	-0.04(-1.02%)
Jan 25, 2018	4.263	4.269	4.251	4.257	346,480	+0.01(+0.15%)
Jan 24, 2018	4.238	4.269	4.226	4.251	567,737	+0.03(+0.74%)
Jan 23, 2018	4.257	4.269	4.219	4.219	407,364	-0.04(-0.88%)
Jan 22, 2018	4.232	4.263	4.226	4.257	465,626	+0.04(+0.89%)
Jan 19, 2018	4.207	4.238	4.182	4.219	422,081	+0.02(+0.59%)
Jan 18, 2018	4.219	4.219	4.176	4.194	460,631	-0.02(-0.59%)
Jan 17, 2018	4.238	4.238	4.188	4.219	768,603	+0.01(+0.15%)
Jan 16, 2018	4.244	4.251	4.201	4.213	569,743	-0.01(-0.29%)
Jan 12, 2018		4.226	4.226	4.226	0	+0.01(+0.27%)
Jan 11, 2018	4.196	4.227	4.183	4.214	524,847	+0.04(+0.89%)
Jan 10, 2018		4.208	4.152	4.177	980,314	+0.00(+0.00%)
Jan 09, 2018	4.190	4.196	4.159	4.177	562,776	+0.01(+0.15%)
Jan 08, 2018	4.134	4.183	4.128	4.171	627,317	+0.03(+0.75%)
Jan 05, 2018	4.177	4.183	4.128	4.140	471,523	-0.01(-0.30%)
Jan 04, 2018	4.097	4.171	4.097	4.152	469,067	+0.08(+1.98%)
Jan 03, 2018	4.078	4.090	4.066	4.072	435,372	+0.00(+0.00%)
Jan 02, 2018	4.053	4.072	4.049	4.072	485,930	+0.03(+0.77%)
Dec 29, 2017		4.041	4.041	4.041	0	+0.03(+0.77%)
Dec 28, 2017	4.022	4.041	4.010	4.010	599,217	+0.00(+0.00%)
Dec 27, 2017	4.028	4.028	4.004	4.010	465,591	-0.01(-0.15%)
Dec 26, 2017	4.022	4.041	4.010	4.016	260,229	-0.03(-0.77%)
Dec 22, 2017	4.028	4.047	4.012	4.047	327,184	+0.02(+0.62%)
Dec 21, 2017	4.016	4.025	4.005	4.022	285,541	+0.01(+0.31%)
Dec 20, 2017	4.028	4.035	4.010	4.010	341,953	-0.01(-0.15%)
Dec 19, 2017	4.028	4.028	3.991	4.016	449,059	+0.00(+0.00%)
Dec 18, 2017	4.028	4.032	3.990	4.016	536,703	+0.01(+0.15%)
Dec 15, 2017	4.010	4.016	3.985	4.010	403,417	+0.00(+0.12%)
Dec 14, 2017	4.023	4.036	3.986	4.005	497,777	-0.02(-0.46%)
Dec 13, 2017	4.017	4.030	4.011	4.023	324,371	+0.01(+0.15%)
Dec 12, 2017	3.993	4.017	3.981	4.017	488,153	+0.02(+0.46%)
Dec 11, 2017	3.974	3.999	3.968	3.999	399,671	+0.04(+1.09%)
Dec 08, 2017	3.986	3.986	3.943	3.956	319,745	-0.01(-0.16%)
Dec 07, 2017	3.962	3.986	3.939	3.962	842,802	+0.00(+0.00%)
Dec 06, 2017	4.011	4.011	3.956	3.962	520,170	-0.04(-1.08%)
Dec 05, 2017	4.023	4.023	3.993	4.005	283,930	-0.02(-0.46%)
Dec 04, 2017	4.048	4.048	4.017	4.023	349,701	-0.01(-0.31%)
Dec 01, 2017	4.011	4.036	3.980	4.036	635,140	+0.01(+0.15%)
Nov 30, 2017	4.042	4.048	4.017	4.030	313,591	+0.01(+0.15%)
Nov 29, 2017	4.066	4.066	4.023	4.023	387,140	-0.04(-1.06%)
Nov 28, 2017	4.066	4.066	4.042	4.066	317,954	+0.02(+0.61%)
Nov 27, 2017	4.048	4.073	4.042	4.042	513,318	-0.02(-0.61%)
Nov 24, 2017	4.066	4.097	4.060	4.066	517,893	+0.01(+0.15%)
Nov 22, 2017	4.060	4.073	4.049	4.060	318,173	+0.00(+0.00%)
Nov 21, 2017	4.048	4.060	4.036	4.060	241,834	+0.03(+0.76%)
Nov 20, 2017	3.999	4.030	3.995	4.030	317,043	+0.04(+0.93%)
Nov 17, 2017	3.993	4.005	3.974	3.993	495,270	+0.01(+0.31%)
Nov 16, 2017	3.968	3.980	3.956	3.980	332,869	+0.04(+0.94%)
Nov 15, 2017	3.931	3.943	3.882	3.943	461,529	+0.01(+0.16%)
Nov 14, 2017	3.968	3.974	3.937	3.937	736,775	-0.04(-1.11%)
Nov 13, 2017	4.006	4.006	3.981	3.981	577,193	-0.04(-1.07%)
Nov 10, 2017	4.030	4.030	4.000	4.024	328,283	-0.01(-0.15%)
Nov 09, 2017	4.043	4.043	3.994	4.030	630,319	-0.02(-0.45%)
Nov 08, 2017	4.061	4.067	4.049	4.049	500,148	-0.01(-0.15%)
Nov 07, 2017	4.067	4.079	4.049	4.055	548,189	-0.02(-0.45%)
Nov 06, 2017	4.079	4.079	4.043	4.073	573,332	+0.01(+0.15%)
Nov 03, 2017	4.037	4.073	4.012	4.067	919,476	+0.03(+0.76%)
Nov 02, 2017	4.037	4.037	4.018	4.037	215,343	+0.00(+0.00%)

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.