Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	4.632	4.669	4.632	4.632	1,036,592	-0.01(-0.13%)
Jan 30, 2020	4.638	4.650	4.632	4.638	423,682	+0.00(+0.00%)
Jan 29, 2020	4.632	4.650	4.632	4.638	624,434	+0.00(+0.00%)
Jan 28, 2020	4.632	4.650	4.626	4.638	483,337	+0.02(+0.53%)
Jan 27, 2020	4.638	4.638	4.614	4.614	645,027	-0.02(-0.53%)
Jan 24, 2020	4.656	4.656	4.638	4.638	484,704	-0.01(-0.26%)
Jan 23, 2020	4.650	4.656	4.644	4.650	331,271	+0.00(+0.00%)
Jan 22, 2020	4.638	4.650	4.632	4.650	576,883	+0.02(+0.40%)
Jan 21, 2020	4.638	4.647	4.632	4.632	757,451	+0.00(+0.00%)
Jan 17, 2020	4.620	4.650	4.620	4.632	696,578	+0.01(+0.13%)
Jan 16, 2020	4.638	4.638	4.614	4.626	708,625	-0.01(-0.13%)
Jan 15, 2020	4.608	4.638	4.608	4.632	572,060	+0.02(+0.53%)
Jan 14, 2020	4.620	4.638	4.601	4.608	1,005,281	-0.01(-0.26%)
Jan 13, 2020	4.632	4.638	4.614	4.620	1,042,646	-0.02(-0.39%)
Jan 10, 2020	4.638	4.650	4.614	4.638	1,005,294	+0.01(+0.28%)
Jan 09, 2020	4.637	4.643	4.613	4.625	935,998	-0.01(-0.13%)
Jan 08, 2020	4.631	4.649	4.613	4.631	1,075,249	-0.01(-0.13%)
Jan 07, 2020	4.613	4.643	4.607	4.637	862,892	+0.02(+0.53%)
Jan 06, 2020	4.583	4.631	4.577	4.613	1,244,141	+0.02(+0.40%)
Jan 03, 2020	4.553	4.595	4.553	4.595	1,193,433	+0.04(+0.93%)
Jan 02, 2020	4.589	4.589	4.547	4.553	1,265,440	+0.01(+0.13%)
Dec 31, 2019	4.547	4.553	4.534	4.547	1,489,932	+0.01(+0.13%)
Dec 30, 2019	4.547	4.553	4.534	4.540	1,374,446	-0.01(-0.13%)
Dec 27, 2019	4.528	4.547	4.522	4.547	1,211,933	+0.01(+0.13%)
Dec 26, 2019	4.522	4.547	4.522	4.540	972,795	+0.02(+0.40%)
Dec 24, 2019	4.528	4.540	4.522	4.522	674,434	-0.01(-0.13%)
Dec 23, 2019	4.540	4.553	4.528	4.528	1,000,470	-0.01(-0.27%)
Dec 20, 2019	4.553	4.553	4.534	4.540	932,777	+0.01(+0.13%)
Dec 19, 2019	4.571	4.571	4.528	4.534	1,119,407	-0.03(-0.66%)
Dec 18, 2019	4.559	4.589	4.553	4.565	872,309	+0.01(+0.13%)
Dec 17, 2019	4.553	4.571	4.540	4.559	1,287,472	-0.00(-0.07%)
Dec 16, 2019	4.583	4.589	4.553	4.562	1,293,653	-0.02(-0.46%)
Dec 13, 2019	4.589	4.601	4.553	4.583	1,611,506	-0.01(-0.13%)
Dec 12, 2019	4.601	4.616	4.577	4.589	988,345	-0.02(-0.39%)
Dec 11, 2019	4.607	4.633	4.601	4.607	724,252	-0.01(-0.12%)
Dec 10, 2019	4.601	4.625	4.598	4.613	814,515	+0.01(+0.13%)
Dec 09, 2019	4.588	4.613	4.582	4.607	888,183	+0.02(+0.39%)
Dec 06, 2019	4.601	4.601	4.582	4.588	664,515	+0.01(+0.13%)
Dec 05, 2019	4.576	4.595	4.576	4.582	615,375	-0.01(-0.13%)
Dec 04, 2019	4.588	4.595	4.558	4.588	753,251	+0.02(+0.39%)
Dec 03, 2019	4.570	4.601	4.546	4.570	1,272,071	-0.01(-0.26%)
Dec 02, 2019	4.595	4.607	4.582	4.582	941,394	-0.01(-0.26%)
Nov 29, 2019	4.588	4.607	4.588	4.595	281,057	+0.01(+0.13%)
Nov 27, 2019	4.601	4.607	4.582	4.588	696,650	-0.01(-0.13%)
Nov 26, 2019	4.588	4.607	4.588	4.595	494,333	+0.00(+0.00%)
Nov 25, 2019	4.588	4.607	4.588	4.595	607,364	+0.01(+0.13%)
Nov 22, 2019	4.588	4.607	4.582	4.588	549,295	+0.00(+0.00%)
Nov 21, 2019	4.607	4.617	4.576	4.588	734,075	-0.01(-0.13%)
Nov 20, 2019	4.625	4.625	4.595	4.595	544,093	-0.02(-0.52%)
Nov 19, 2019	4.607	4.631	4.588	4.619	1,018,648	+0.03(+0.65%)
Nov 18, 2019	4.625	4.631	4.582	4.588	2,012,016	-0.05(-1.04%)
Nov 15, 2019	4.631	4.637	4.625	4.637	799,383	+0.01(+0.26%)
Nov 14, 2019	4.625	4.631	4.619	4.625	553,870	+0.01(+0.13%)
Nov 13, 2019	4.625	4.637	4.619	4.619	848,292	+0.00(+0.00%)
Nov 12, 2019	4.631	4.631	4.619	4.619	886,627	-0.01(-0.26%)
Nov 11, 2019	4.631	4.637	4.619	4.631	691,489	-0.01(-0.13%)
Nov 08, 2019	4.661	4.667	4.637	4.637	867,982	-0.02(-0.37%)
Nov 07, 2019	4.690	4.696	4.624	4.654	1,103,836	-0.04(-0.76%)
Nov 06, 2019	4.660	4.690	4.660	4.690	835,115	+0.02(+0.51%)
Nov 05, 2019	4.654	4.666	4.648	4.666	543,410	+0.01(+0.26%)
Nov 04, 2019	4.636	4.666	4.618	4.654	890,250	+0.04(+0.90%)

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.