Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.778	3.827	3.544	3.563	112,677	-0.24(-6.41%)
May 30, 2019	3.827	3.866	3.719	3.807	139,007	-0.03(-0.76%)
May 29, 2019	3.954	4.012	3.807	3.837	200,509	-0.12(-2.96%)
May 28, 2019	4.159	4.188	3.817	3.954	1,111,615	+0.09(+2.27%)
May 24, 2019	3.007	3.905	2.958	3.866	2,992,604	+0.86(+28.57%)
May 23, 2019	2.997	3.051	2.929	3.007	93,631	+0.01(+0.33%)
May 22, 2019	3.134	3.183	2.958	2.997	167,454	-0.14(-4.42%)
May 21, 2019	2.933	3.232	2.779	3.136	758,158	+0.19(+6.56%)
May 20, 2019	3.039	3.065	2.923	2.943	191,058	-0.11(-3.48%)
May 17, 2019	3.010	3.068	2.962	3.049	239,830	+0.05(+1.61%)
May 16, 2019	3.184	3.194	2.871	3.001	416,173	-0.18(-5.76%)
May 15, 2019	3.097	3.223	3.097	3.184	54,078	+0.04(+1.23%)
May 14, 2019	3.300	3.425	3.001	3.145	241,584	-0.15(-4.68%)
May 13, 2019	3.416	3.416	3.290	3.300	71,382	-0.19(-5.52%)
May 10, 2019	3.445	3.531	3.319	3.493	101,881	+0.08(+2.26%)
May 09, 2019	3.473	3.493	3.387	3.416	98,000	-0.13(-3.54%)
May 08, 2019	3.560	3.589	3.531	3.541	155,205	-0.06(-1.61%)
May 07, 2019	3.551	3.688	3.511	3.599	126,481	+0.01(+0.27%)
May 06, 2019	3.560	3.657	3.551	3.589	115,785	+0.03(+0.81%)
May 03, 2019	3.589	3.657	3.551	3.560	69,337	+0.01(+0.27%)
May 02, 2019	3.715	3.724	3.551	3.551	79,125	-0.16(-4.42%)
May 01, 2019	3.599	3.715	3.599	3.715	48,250	+0.12(+3.22%)
Apr 30, 2019	3.773	3.821	3.512	3.599	246,224	-0.14(-3.87%)
Apr 29, 2019	3.773	3.801	3.724	3.744	78,171	-0.03(-0.77%)
Apr 26, 2019	3.811	3.869	3.739	3.773	97,217	-0.01(-0.25%)
Apr 25, 2019	3.715	3.811	3.700	3.782	87,377	+0.05(+1.29%)
Apr 24, 2019	3.850	3.908	3.734	3.734	142,906	-0.12(-3.01%)
Apr 23, 2019	3.859	3.937	3.811	3.850	80,061	+0.01(+0.25%)
Apr 22, 2019	3.927	4.023	3.811	3.840	46,989	-0.12(-2.93%)
Apr 18, 2019	3.879	3.956	3.859	3.956	43,219	+0.05(+1.23%)
Apr 17, 2019	3.869	3.908	3.821	3.908	51,456	+0.05(+1.25%)
Apr 16, 2019	3.792	3.946	3.773	3.859	60,715	+0.05(+1.27%)
Apr 15, 2019	3.908	3.926	3.811	3.811	84,913	-0.10(-2.47%)
Apr 12, 2019	4.004	4.043	3.888	3.908	94,833	-0.17(-4.26%)
Apr 11, 2019	4.062	4.139	3.966	4.081	65,343	+0.01(+0.24%)
Apr 10, 2019	4.120	4.120	4.004	4.072	70,501	-0.07(-1.63%)
Apr 09, 2019	4.149	4.168	4.062	4.139	70,873	-0.01(-0.23%)
Apr 08, 2019	4.207	4.216	4.101	4.149	121,537	-0.01(-0.23%)
Apr 05, 2019	4.216	4.216	4.101	4.158	106,752	+0.05(+1.17%)
Apr 04, 2019	4.120	4.149	4.101	4.110	145,409	+0.03(+0.71%)
Apr 03, 2019	4.130	4.168	4.052	4.081	282,285	-0.02(-0.47%)
Apr 02, 2019	4.091	4.185	4.038	4.101	140,699	+0.07(+1.67%)
Apr 01, 2019	3.927	4.072	3.927	4.033	52,867	+0.08(+2.02%)
Mar 29, 2019	3.927	3.985	3.913	3.953	30,574	+0.04(+0.92%)
Mar 28, 2019	4.004	4.120	3.888	3.917	42,290	-0.12(-2.87%)
Mar 27, 2019	3.956	4.052	3.840	4.033	155,561	+0.12(+2.96%)
Mar 26, 2019	3.859	3.975	3.811	3.917	104,958	+0.07(+1.75%)
Mar 25, 2019	3.966	4.002	3.811	3.850	76,719	-0.14(-3.39%)
Mar 22, 2019	4.062	4.081	3.956	3.985	61,460	-0.12(-2.82%)
Mar 21, 2019	4.178	4.226	4.052	4.101	117,785	-0.10(-2.30%)
Mar 20, 2019	4.284	4.284	4.187	4.197	102,955	-0.05(-1.14%)
Mar 19, 2019	4.236	4.284	4.216	4.245	37,245	+0.01(+0.23%)
Mar 18, 2019	4.226	4.303	4.187	4.236	126,861	+0.01(+0.23%)
Mar 15, 2019	4.303	4.371	4.168	4.226	133,803	-0.09(-2.01%)
Mar 14, 2019	4.506	4.535	4.284	4.313	134,176	-0.16(-3.66%)
Mar 13, 2019	4.573	4.660	4.458	4.477	64,142	-0.10(-2.11%)
Mar 12, 2019	4.438	4.660	4.390	4.573	187,612	+0.14(+3.27%)
Mar 11, 2019	4.371	4.487	4.361	4.429	201,147	+0.11(+2.46%)
Mar 08, 2019	4.284	4.371	4.245	4.323	125,097	+0.00(+0.00%)
Mar 07, 2019	4.390	4.445	4.207	4.323	83,035	-0.07(-1.54%)
Mar 06, 2019	4.564	4.564	4.303	4.390	89,283	-0.14(-2.99%)
Mar 05, 2019	4.718	4.718	4.438	4.525	87,603	-0.15(-3.30%)
Mar 04, 2019	4.728	4.728	4.631	4.680	74,243	-0.04(-0.82%)

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.