Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	4.610	4.610	4.480	4.490	435,639	-0.04(-0.88%)
Jan 30, 2019	4.470	4.580	4.460	4.530	496,136	+0.04(+0.89%)
Jan 29, 2019	4.590	4.590	4.468	4.490	440,136	+0.00(+0.00%)
Jan 28, 2019	4.570	4.580	4.440	4.490	438,816	+0.00(+0.00%)
Jan 25, 2019	4.380	4.520	4.380	4.490	909,000	+0.16(+3.70%)
Jan 24, 2019	4.340	4.370	4.250	4.330	220,289	-0.01(-0.23%)
Jan 23, 2019	4.280	4.360	4.200	4.340	455,419	+0.07(+1.64%)
Jan 22, 2019	4.260	4.320	4.210	4.270	426,691	+0.02(+0.47%)
Jan 18, 2019	4.230	4.330	4.220	4.250	455,500	-0.05(-1.16%)
Jan 17, 2019	4.250	4.310	4.202	4.300	239,775	+0.02(+0.47%)
Jan 16, 2019	4.270	4.350	4.225	4.280	339,005	-0.03(-0.70%)
Jan 15, 2019	4.300	4.350	4.210	4.310	342,748	+0.04(+0.94%)
Jan 14, 2019	4.350	4.360	4.240	4.270	273,116	-0.06(-1.39%)
Jan 11, 2019	4.320	4.400	4.295	4.330	296,100	-0.04(-0.92%)
Jan 10, 2019	4.300	4.450	4.250	4.370	446,145	-0.04(-0.91%)
Jan 09, 2019	4.350	4.410	4.300	4.410	402,939	+0.07(+1.61%)
Jan 08, 2019	4.130	4.340	4.080	4.340	507,608	+0.18(+4.33%)
Jan 07, 2019	4.150	4.180	4.080	4.160	543,463	+0.02(+0.48%)
Jan 04, 2019	4.100	4.200	4.050	4.140	562,800	-0.01(-0.24%)
Jan 03, 2019	4.110	4.190	3.980	4.150	619,698	+0.06(+1.47%)
Jan 02, 2019	4.020	4.140	3.970	4.090	342,350	+0.09(+2.25%)
Dec 31, 2018	3.850	4.010	3.720	4.000	722,900	+0.11(+2.83%)
Dec 28, 2018	3.990	4.110	3.870	3.890	597,400	-0.04(-1.02%)
Dec 27, 2018	4.000	4.010	3.870	3.930	337,526	-0.03(-0.76%)
Dec 26, 2018	3.940	4.000	3.845	3.960	354,346	+0.07(+1.80%)
Dec 24, 2018	3.810	4.040	3.810	3.890	328,400	+0.10(+2.64%)
Dec 21, 2018	4.000	4.050	3.760	3.790	1,640,500	-0.18(-4.53%)
Dec 20, 2018	3.930	4.020	3.880	3.970	571,066	+0.23(+6.15%)
Dec 19, 2018	4.180	4.228	3.740	3.740	937,271	-0.43(-10.31%)
Dec 18, 2018	4.070	4.205	4.020	4.170	736,875	+0.13(+3.22%)
Dec 17, 2018	3.950	4.150	3.930	4.040	570,623	+0.08(+2.02%)
Dec 14, 2018	3.970	4.010	3.920	3.960	398,400	-0.03(-0.75%)
Dec 13, 2018	3.940	4.020	3.910	3.990	379,652	+0.07(+1.79%)
Dec 12, 2018	3.910	3.970	3.870	3.920	324,730	+0.02(+0.51%)
Dec 11, 2018	3.900	3.950	3.830	3.900	455,270	+0.01(+0.26%)
Dec 10, 2018	3.890	3.965	3.840	3.890	544,939	+0.00(+0.00%)
Dec 07, 2018	3.780	4.040	3.770	3.890	651,700	+0.14(+3.73%)
Dec 06, 2018	3.900	3.990	3.710	3.750	393,210	-0.10(-2.60%)
Dec 04, 2018	3.910	4.050	3.800	3.850	401,800	-0.03(-0.77%)
Dec 03, 2018	3.850	3.880	3.770	3.880	555,950	+0.06(+1.57%)
Nov 30, 2018	3.860	3.860	3.670	3.820	385,900	+0.03(+0.79%)
Nov 29, 2018	3.860	3.900	3.730	3.790	277,794	-0.03(-0.79%)
Nov 28, 2018	3.690	3.870	3.610	3.820	370,581	+0.13(+3.52%)
Nov 27, 2018	3.790	3.860	3.690	3.690	243,495	-0.13(-3.40%)
Nov 26, 2018	3.840	3.890	3.820	3.820	228,214	-0.02(-0.52%)
Nov 23, 2018	3.910	3.910	3.800	3.840	145,700	-0.08(-2.04%)
Nov 21, 2018		3.920	3.920	3.920	0	+0.15(+3.98%)
Nov 20, 2018	3.980	4.000	3.750	3.770	451,627	-0.16(-4.07%)
Nov 19, 2018	3.880	3.950	3.870	3.930	395,239	+0.01(+0.26%)
Nov 16, 2018	3.900	3.970	3.900	3.920	599,200	+0.02(+0.51%)
Nov 15, 2018	3.950	3.990	3.820	3.900	494,237	-0.03(-0.76%)
Nov 14, 2018	3.840	3.960	3.825	3.930	377,708	+0.07(+1.81%)
Nov 13, 2018	3.960	3.990	3.800	3.860	442,864	-0.11(-2.77%)
Nov 12, 2018	4.080	4.110	3.910	3.970	306,626	-0.13(-3.17%)
Nov 09, 2018	4.180	4.240	4.050	4.100	426,000	-0.14(-3.30%)
Nov 08, 2018	4.150	4.260	4.010	4.240	441,601	+0.08(+1.92%)
Nov 07, 2018	4.160	4.170	4.040	4.160	468,921	+0.03(+0.73%)
Nov 06, 2018	4.200	4.270	4.110	4.130	258,584	-0.08(-1.90%)
Nov 05, 2018	4.180	4.300	4.170	4.210	349,201	+0.03(+0.72%)
Nov 02, 2018	4.450	4.450	4.160	4.180	729,500	-0.26(-5.86%)

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.