Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	4.161	4.176	4.147	4.176	164,622	+0.02(+0.51%)
Apr 29, 2019	4.140	4.154	4.133	4.154	156,481	+0.02(+0.51%)
Apr 26, 2019	4.140	4.147	4.112	4.133	188,917	+0.01(+0.34%)
Apr 25, 2019	4.147	4.147	4.105	4.119	177,145	-0.01(-0.34%)
Apr 24, 2019	4.161	4.161	4.126	4.133	239,196	-0.01(-0.17%)
Apr 23, 2019	4.140	4.147	4.119	4.140	386,200	+0.01(+0.17%)
Apr 22, 2019	4.126	4.140	4.112	4.133	160,952	+0.01(+0.34%)
Apr 18, 2019	4.126	4.133	4.112	4.119	229,175	+0.00(+0.00%)
Apr 17, 2019	4.140	4.140	4.112	4.119	263,633	-0.01(-0.34%)
Apr 16, 2019	4.133	4.140	4.105	4.133	360,996	+0.01(+0.17%)
Apr 15, 2019	4.133	4.147	4.126	4.126	99,613	-0.01(-0.34%)
Apr 12, 2019	4.161	4.161	4.119	4.140	157,620	-0.00(-0.04%)
Apr 11, 2019	4.163	4.163	4.128	4.142	206,796	-0.01(-0.34%)
Apr 10, 2019	4.114	4.156	4.114	4.156	208,426	+0.05(+1.19%)
Apr 09, 2019	4.114	4.121	4.093	4.107	184,485	+0.01(+0.17%)
Apr 08, 2019	4.107	4.121	4.100	4.100	224,744	-0.01(-0.34%)
Apr 05, 2019	4.121	4.135	4.110	4.114	268,572	-0.01(-0.17%)
Apr 04, 2019	4.114	4.121	4.107	4.121	87,802	+0.01(+0.17%)
Apr 03, 2019	4.107	4.121	4.100	4.114	184,284	+0.01(+0.34%)
Apr 02, 2019	4.086	4.114	4.079	4.100	140,815	+0.00(+0.00%)
Apr 01, 2019	4.044	4.100	4.037	4.100	263,813	+0.05(+1.21%)
Mar 29, 2019	4.037	4.051	4.030	4.051	324,119	+0.01(+0.35%)
Mar 28, 2019	4.037	4.044	4.023	4.037	146,201	+0.00(+0.00%)
Mar 27, 2019	4.044	4.058	4.037	4.037	212,444	-0.02(-0.52%)
Mar 26, 2019	4.079	4.086	4.037	4.058	328,119	-0.01(-0.17%)
Mar 25, 2019	4.079	4.093	4.037	4.065	286,135	-0.03(-0.68%)
Mar 22, 2019	4.107	4.121	4.079	4.093	176,089	-0.01(-0.17%)
Mar 21, 2019	4.163	4.163	4.093	4.100	249,598	-0.06(-1.51%)
Mar 20, 2019	4.184	4.191	4.156	4.163	156,510	-0.01(-0.33%)
Mar 19, 2019	4.191	4.205	4.163	4.177	155,681	-0.02(-0.50%)
Mar 18, 2019	4.198	4.198	4.177	4.198	116,440	+0.01(+0.17%)
Mar 15, 2019	4.198	4.198	4.177	4.191	48,675	+0.00(+0.00%)
Mar 14, 2019	4.184	4.191	4.170	4.191	190,670	+0.02(+0.46%)
Mar 13, 2019	4.165	4.172	4.144	4.172	142,522	+0.01(+0.33%)
Mar 12, 2019	4.144	4.165	4.144	4.158	119,605	+0.02(+0.50%)
Mar 11, 2019	4.116	4.144	4.116	4.137	98,095	+0.03(+0.68%)
Mar 08, 2019	4.068	4.116	4.068	4.109	159,475	+0.01(+0.34%)
Mar 07, 2019	4.109	4.130	4.095	4.095	194,465	-0.02(-0.51%)
Mar 06, 2019	4.137	4.137	4.109	4.116	110,408	-0.02(-0.50%)
Mar 05, 2019	4.123	4.144	4.109	4.137	175,987	+0.01(+0.34%)
Mar 04, 2019	4.130	4.130	4.109	4.123	179,070	+0.01(+0.17%)
Mar 01, 2019	4.151	4.151	4.109	4.116	156,882	-0.02(-0.50%)
Feb 28, 2019	4.130	4.141	4.109	4.137	233,501	+0.01(+0.34%)
Feb 27, 2019	4.165	4.165	4.123	4.123	155,336	-0.04(-1.00%)
Feb 26, 2019	4.165	4.165	4.123	4.165	311,210	-0.01(-0.33%)
Feb 25, 2019	4.158	4.179	4.116	4.179	329,006	+0.02(+0.50%)
Feb 22, 2019	4.054	4.165	4.047	4.158	762,514	+0.12(+2.92%)
Feb 21, 2019	4.033	4.054	4.026	4.040	192,013	+0.00(+0.00%)
Feb 20, 2019	4.019	4.040	4.019	4.040	244,220	+0.02(+0.52%)
Feb 19, 2019	4.026	4.033	4.002	4.019	254,054	-0.01(-0.17%)
Feb 15, 2019	4.040	4.040	4.019	4.026	173,593	-0.01(-0.17%)
Feb 14, 2019	4.061	4.082	4.026	4.033	175,145	-0.02(-0.40%)
Feb 13, 2019	4.029	4.056	4.022	4.049	144,942	+0.03(+0.69%)
Feb 12, 2019	4.008	4.029	4.001	4.022	211,446	+0.02(+0.52%)
Feb 11, 2019	3.967	4.001	3.960	4.001	164,630	+0.04(+1.05%)
Feb 08, 2019	3.967	3.973	3.953	3.960	163,082	-0.02(-0.52%)
Feb 07, 2019	3.980	3.987	3.953	3.980	222,051	+0.01(+0.17%)
Feb 06, 2019	3.960	3.980	3.953	3.973	252,180	+0.01(+0.35%)
Feb 05, 2019	3.953	3.973	3.953	3.960	208,809	+0.01(+0.17%)
Feb 04, 2019	3.960	3.973	3.946	3.953	191,580	+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.