Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.939	4.004	3.904	4.004	11,713	+0.08(+1.92%)
May 30, 2019	3.949	3.994	3.880	3.929	27,817	-0.02(-0.51%)
May 29, 2019	3.909	3.964	3.853	3.949	47,914	+0.01(+0.13%)
May 28, 2019	4.045	4.065	3.932	3.944	31,509	-0.10(-2.37%)
May 24, 2019	4.085	4.090	4.034	4.040	27,398	-0.05(-1.23%)
May 23, 2019	4.171	4.171	3.929	4.090	90,777	-0.10(-2.29%)
May 22, 2019	4.206	4.266	4.174	4.186	50,160	-0.09(-2.12%)
May 21, 2019	4.243	4.347	4.180	4.276	45,631	+0.08(+1.92%)
May 20, 2019	4.221	4.225	4.130	4.196	31,154	-0.07(-1.65%)
May 17, 2019	4.281	4.281	4.181	4.266	30,376	-0.01(-0.12%)
May 16, 2019	4.322	4.322	4.241	4.271	35,869	-0.02(-0.35%)
May 15, 2019	4.140	4.286	4.140	4.286	31,986	+0.16(+3.91%)
May 14, 2019	4.040	4.268	4.040	4.125	33,783	+0.04(+0.99%)
May 13, 2019	4.145	4.176	4.063	4.085	65,652	-0.08(-1.93%)
May 10, 2019	4.055	4.165	4.046	4.165	35,935	+0.10(+2.35%)
May 09, 2019	4.211	4.211	4.035	4.070	81,880	-0.14(-3.23%)
May 08, 2019	4.261	4.349	4.206	4.206	46,979	-0.05(-1.18%)
May 07, 2019	4.306	4.319	4.211	4.256	49,161	-0.05(-1.17%)
May 06, 2019	4.171	4.332	4.171	4.306	70,010	+0.05(+1.18%)
May 03, 2019	4.181	4.306	4.160	4.256	48,045	+0.07(+1.68%)
May 02, 2019	4.362	4.362	4.155	4.186	52,935	-0.22(-5.03%)
May 01, 2019	4.271	4.473	4.261	4.407	107,994	+0.12(+2.70%)
Apr 30, 2019	4.362	4.407	4.246	4.291	71,858	-0.11(-2.41%)
Apr 29, 2019	4.392	4.407	4.281	4.397	66,353	+0.05(+1.16%)
Apr 26, 2019	4.422	4.437	4.029	4.347	145,924	-0.14(-3.14%)
Apr 25, 2019	4.538	4.561	4.414	4.488	106,526	+0.00(+0.00%)
Apr 24, 2019	4.543	4.543	4.337	4.488	134,729	-0.02(-0.45%)
Apr 23, 2019	4.432	4.584	4.432	4.508	153,075	+0.13(+2.87%)
Apr 22, 2019	4.296	4.425	4.247	4.382	190,539	+0.11(+2.59%)
Apr 18, 2019	4.256	4.287	4.186	4.271	44,670	-0.01(-0.24%)
Apr 17, 2019	4.377	4.397	4.256	4.281	39,905	-0.09(-1.96%)
Apr 16, 2019	4.352	4.412	4.281	4.367	161,279	+0.06(+1.40%)
Apr 15, 2019	4.306	4.367	4.281	4.306	77,757	+0.02(+0.47%)
Apr 12, 2019	4.256	4.342	4.181	4.286	99,268	+0.08(+1.86%)
Apr 11, 2019	4.174	4.241	4.135	4.208	170,895	-0.01(-0.23%)
Apr 10, 2019	4.223	4.223	4.130	4.218	106,093	-0.00(-0.06%)
Apr 09, 2019	4.198	4.292	4.177	4.221	91,756	-0.00(-0.06%)
Apr 08, 2019	4.105	4.277	4.090	4.223	159,668	-0.04(-1.04%)
Apr 05, 2019	4.174	4.321	4.174	4.267	57,428	+0.04(+0.93%)
Apr 04, 2019	4.174	4.228	4.136	4.228	45,712	+0.10(+2.50%)
Apr 03, 2019	4.248	4.256	4.125	4.125	58,580	-0.12(-2.78%)
Apr 02, 2019	4.159	4.272	4.154	4.243	142,403	+0.10(+2.37%)
Apr 01, 2019	4.076	4.174	4.050	4.144	87,903	+0.12(+3.05%)
Mar 29, 2019	4.076	4.104	4.007	4.022	77,589	+0.00(+0.12%)
Mar 28, 2019	4.076	4.115	3.958	4.017	58,597	-0.02(-0.49%)
Mar 27, 2019	3.982	4.051	3.928	4.036	36,764	+0.08(+1.99%)
Mar 26, 2019	3.894	4.027	3.894	3.958	60,116	+0.07(+1.90%)
Mar 25, 2019	3.904	3.904	3.830	3.884	46,803	-0.02(-0.50%)
Mar 22, 2019	3.943	3.977	3.845	3.904	50,096	-0.05(-1.24%)
Mar 21, 2019	3.963	4.015	3.943	3.953	78,407	-0.02(-0.49%)
Mar 20, 2019	3.955	4.017	3.925	3.973	142,786	+0.06(+1.51%)
Mar 19, 2019	3.968	3.987	3.914	3.914	96,226	-0.05(-1.36%)
Mar 18, 2019	3.987	3.997	3.936	3.968	33,059	+0.04(+0.96%)
Mar 15, 2019	3.948	3.969	3.928	3.930	18,735	-0.02(-0.46%)
Mar 14, 2019	3.958	3.977	3.928	3.948	44,741	+0.00(+0.12%)
Mar 13, 2019	3.928	3.992	3.918	3.943	82,761	+0.05(+1.26%)
Mar 12, 2019	3.845	3.919	3.845	3.894	19,368	+0.07(+1.80%)
Mar 11, 2019	3.884	3.884	3.820	3.825	25,429	+0.03(+0.91%)
Mar 08, 2019	3.703	3.860	3.590	3.791	29,528	+0.03(+0.91%)
Mar 07, 2019	3.761	3.781	3.545	3.757	77,479	+0.00(+0.13%)
Mar 06, 2019	3.953	3.992	3.721	3.752	139,405	-0.25(-6.14%)
Mar 05, 2019	3.987	4.017	3.941	3.997	48,826	+0.04(+0.99%)
Mar 04, 2019	3.958	3.997	3.894	3.958	40,024	+0.08(+2.03%)

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.