Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	4.146	4.146	4.082	4.082	213,437	-0.08(-2.04%)
May 30, 2019	4.139	4.167	4.117	4.167	198,170	+0.04(+1.03%)
May 29, 2019	4.174	4.181	4.117	4.125	304,718	-0.05(-1.19%)
May 28, 2019	4.174	4.181	4.167	4.174	259,205	+0.00(+0.00%)
May 24, 2019	4.167	4.174	4.153	4.174	163,965	+0.03(+0.68%)
May 23, 2019	4.146	4.160	4.132	4.146	214,929	-0.01(-0.17%)
May 22, 2019	4.139	4.160	4.139	4.153	127,183	-0.01(-0.17%)
May 21, 2019	4.146	4.160	4.125	4.160	129,165	+0.03(+0.68%)
May 20, 2019	4.132	4.139	4.110	4.132	230,795	+0.01(+0.17%)
May 17, 2019	4.146	4.153	4.125	4.125	146,720	-0.02(-0.51%)
May 16, 2019	4.146	4.160	4.139	4.146	101,662	+0.01(+0.17%)
May 15, 2019	4.125	4.146	4.125	4.139	117,745	+0.00(+0.00%)
May 14, 2019	4.160	4.160	4.117	4.139	234,529	+0.01(+0.13%)
May 13, 2019	4.140	4.147	4.112	4.133	291,290	-0.01(-0.34%)
May 10, 2019	4.133	4.147	4.116	4.147	245,962	+0.01(+0.34%)
May 09, 2019	4.161	4.161	4.126	4.133	138,183	-0.03(-0.68%)
May 08, 2019	4.176	4.183	4.154	4.161	126,282	-0.01(-0.17%)
May 07, 2019	4.211	4.211	4.154	4.169	168,858	-0.04(-0.84%)
May 06, 2019	4.197	4.225	4.186	4.204	156,188	-0.02(-0.50%)
May 03, 2019	4.218	4.225	4.204	4.225	201,151	+0.01(+0.33%)
May 02, 2019	4.218	4.218	4.183	4.211	173,815	+0.01(+0.17%)
May 01, 2019	4.197	4.204	4.183	4.204	276,184	+0.03(+0.67%)
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%)

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.