Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.391	4.576	4.361	4.488	1,381,201	+0.10(+2.22%)
Jun 27, 2019	4.332	4.430	4.332	4.391	299,888	+0.06(+1.35%)
Jun 26, 2019	4.303	4.439	4.244	4.332	211,120	+0.12(+2.78%)
Jun 25, 2019	4.108	4.239	4.069	4.215	162,352	+0.10(+2.37%)
Jun 24, 2019	4.312	4.351	4.098	4.117	132,511	-0.20(-4.52%)
Jun 21, 2019	4.332	4.371	4.264	4.312	205,704	-0.06(-1.34%)
Jun 20, 2019	4.371	4.443	4.327	4.371	156,433	+0.09(+2.05%)
Jun 19, 2019	4.371	4.478	4.273	4.283	257,652	-0.12(-2.66%)
Jun 18, 2019	4.312	4.488	4.312	4.400	303,185	+0.17(+3.92%)
Jun 17, 2019	4.098	4.244	4.062	4.234	270,548	+0.16(+3.83%)
Jun 14, 2019	4.244	4.264	4.078	4.078	184,385	-0.20(-4.57%)
Jun 13, 2019	4.186	4.332	4.186	4.273	231,613	+0.17(+4.04%)
Jun 12, 2019	4.293	4.293	4.059	4.108	279,313	-0.23(-5.39%)
Jun 11, 2019	4.264	4.410	4.187	4.342	190,040	+0.16(+3.73%)
Jun 10, 2019	4.244	4.254	4.176	4.186	168,510	-0.03(-0.69%)
Jun 07, 2019	4.147	4.293	4.127	4.215	350,117	+0.09(+2.13%)
Jun 06, 2019	4.127	4.205	4.108	4.127	250,842	+0.00(+0.00%)
Jun 05, 2019	4.147	4.186	4.000	4.127	251,879	-0.03(-0.70%)
Jun 04, 2019	4.010	4.176	4.010	4.156	485,199	+0.20(+5.19%)
Jun 03, 2019	4.127	4.137	3.912	3.951	349,235	-0.18(-4.26%)
May 31, 2019	4.147	4.161	4.078	4.127	302,458	-0.10(-2.31%)
May 30, 2019	4.459	4.459	4.195	4.225	251,844	-0.22(-5.04%)
May 29, 2019	4.312	4.459	4.303	4.449	240,109	+0.07(+1.56%)
May 28, 2019	4.322	4.459	4.322	4.381	179,021	+0.06(+1.35%)
May 24, 2019	4.195	4.391	4.195	4.322	288,313	+0.19(+4.48%)
May 23, 2019	4.527	4.537	4.108	4.137	606,979	-0.47(-10.17%)
May 22, 2019	4.713	4.752	4.605	4.605	198,784	-0.08(-1.67%)
May 21, 2019	4.644	4.737	4.634	4.683	314,946	+0.06(+1.27%)
May 20, 2019	4.576	4.693	4.508	4.625	240,910	+0.01(+0.21%)
May 17, 2019	4.693	4.781	4.566	4.615	282,369	-0.13(-2.67%)
May 16, 2019	4.849	4.878	4.717	4.742	210,143	-0.05(-1.02%)
May 15, 2019	4.625	4.878	4.625	4.791	260,756	+0.10(+2.08%)
May 14, 2019	4.576	4.791	4.576	4.693	295,849	+0.16(+3.44%)
May 13, 2019	4.721	4.780	4.411	4.537	616,546	-0.30(-6.22%)
May 10, 2019	4.916	4.974	4.819	4.838	313,640	-0.08(-1.58%)
May 09, 2019	4.887	5.071	4.828	4.916	628,562	-0.06(-1.17%)
May 08, 2019	4.964	5.149	4.955	4.974	514,452	+0.02(+0.39%)
May 07, 2019	5.129	5.139	4.877	4.955	520,106	-0.23(-4.49%)
May 06, 2019	5.246	5.382	5.100	5.188	662,685	-0.18(-3.44%)
May 03, 2019	5.304	5.484	5.159	5.372	552,345	+0.17(+3.17%)
May 02, 2019	5.382	5.547	5.178	5.207	736,245	-0.22(-4.11%)
May 01, 2019	5.266	5.586	5.207	5.431	555,170	+0.20(+3.90%)
Apr 30, 2019	5.392	5.392	5.052	5.227	830,294	-0.02(-0.37%)
Apr 29, 2019	4.663	5.402	4.663	5.246	1,821,511	+0.64(+13.92%)
Apr 26, 2019	4.479	4.650	4.440	4.605	348,020	+0.10(+2.16%)
Apr 25, 2019	4.488	4.537	4.362	4.508	420,629	+0.00(+0.00%)
Apr 24, 2019	4.605	4.644	4.488	4.508	550,872	-0.10(-2.11%)
Apr 23, 2019	4.556	4.662	4.461	4.605	373,773	+0.04(+0.85%)
Apr 22, 2019	4.566	4.702	4.517	4.566	444,078	-0.07(-1.47%)
Apr 18, 2019	4.663	4.683	4.517	4.634	321,669	-0.03(-0.62%)
Apr 17, 2019	4.566	4.683	4.517	4.663	721,011	+0.10(+2.13%)
Apr 16, 2019	4.547	4.663	4.459	4.566	380,326	+0.02(+0.43%)
Apr 15, 2019	4.498	4.615	4.440	4.547	375,830	+0.10(+2.18%)
Apr 12, 2019	4.498	4.595	4.372	4.449	766,036	+0.00(+0.00%)
Apr 11, 2019	4.255	4.556	4.236	4.449	620,670	+0.19(+4.57%)
Apr 10, 2019	4.158	4.323	4.129	4.255	502,956	+0.12(+2.82%)
Apr 09, 2019	4.333	4.333	4.100	4.139	651,839	-0.15(-3.40%)
Apr 08, 2019	4.255	4.479	4.236	4.284	366,550	+0.04(+0.92%)
Apr 05, 2019	4.100	4.304	4.071	4.245	546,889	+0.17(+4.30%)
Apr 04, 2019	3.964	4.168	3.964	4.071	244,405	+0.11(+2.70%)
Apr 03, 2019	4.012	4.041	3.886	3.964	223,866	+0.01(+0.25%)
Apr 02, 2019	3.896	4.100	3.847	3.954	282,669	+0.10(+2.52%)

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.