Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	4.660	4.670	4.440	4.520	399,365	-0.10(-2.16%)
Jan 30, 2018	4.660	4.710	4.540	4.620	309,401	-0.04(-0.86%)
Jan 29, 2018	4.680	4.720	4.520	4.660	480,196	-0.05(-1.06%)
Jan 26, 2018	4.750	4.790	4.640	4.710	307,215	-0.02(-0.42%)
Jan 25, 2018	4.880	4.890	4.650	4.730	614,218	-0.12(-2.47%)
Jan 24, 2018	5.050	5.050	4.830	4.850	810,096	-0.12(-2.41%)
Jan 23, 2018	4.880	4.980	4.780	4.970	349,956	+0.05(+1.02%)
Jan 22, 2018	4.850	5.000	4.828	4.920	292,134	+0.09(+1.86%)
Jan 19, 2018	4.780	4.900	4.720	4.830	284,822	+0.06(+1.26%)
Jan 18, 2018	4.960	4.960	4.740	4.770	421,643	-0.16(-3.25%)
Jan 17, 2018	4.990	5.010	4.830	4.930	472,901	-0.07(-1.40%)
Jan 16, 2018	4.720	5.050	4.680	5.000	900,088	+0.34(+7.30%)
Jan 12, 2018		4.660	4.660	4.660	0	+0.17(+3.79%)
Jan 11, 2018	4.350	4.500	4.320	4.490	374,706	+0.12(+2.75%)
Jan 10, 2018	4.250	4.360	4.250	4.370	299,608	+0.14(+3.31%)
Jan 09, 2018	4.240	4.290	4.140	4.230	280,308	-0.05(-1.17%)
Jan 08, 2018	4.410	4.410	4.230	4.280	289,479	-0.11(-2.51%)
Jan 05, 2018	4.370	4.430	4.340	4.390	192,050	+0.00(+0.00%)
Jan 04, 2018	4.350	4.430	4.290	4.390	309,455	+0.05(+1.15%)
Jan 03, 2018	4.430	4.480	4.270	4.340	544,249	-0.14(-3.13%)
Jan 02, 2018	4.500	4.570	4.390	4.480	438,808	+0.08(+1.82%)
Dec 29, 2017		4.400	4.400	4.400	0	-0.06(-1.35%)
Dec 28, 2017	4.480	4.500	4.380	4.460	205,950	-0.03(-0.67%)
Dec 27, 2017	4.560	4.560	4.410	4.490	378,135	-0.07(-1.54%)
Dec 26, 2017	4.220	4.600	4.210	4.560	1,607,780	+0.36(+8.57%)
Dec 22, 2017	4.210	4.260	4.180	4.200	186,834	-0.02(-0.47%)
Dec 21, 2017	4.060	4.260	4.060	4.220	380,648	+0.13(+3.18%)
Dec 20, 2017	4.060	4.200	4.050	4.090	321,877	+0.01(+0.25%)
Dec 19, 2017	4.150	4.220	4.080	4.080	285,686	-0.11(-2.63%)
Dec 18, 2017	4.150	4.240	4.090	4.190	535,962	+0.06(+1.45%)
Dec 15, 2017	4.040	4.240	4.030	4.130	928,084	+0.08(+1.98%)
Dec 14, 2017	4.030	4.120	3.960	4.050	298,366	+0.03(+0.75%)
Dec 13, 2017	3.830	4.080	3.820	4.020	463,526	+0.19(+4.96%)
Dec 12, 2017	3.790	3.850	3.770	3.830	181,532	+0.03(+0.79%)
Dec 11, 2017	3.710	3.920	3.700	3.800	373,576	+0.11(+2.98%)
Dec 08, 2017	3.750	3.800	3.680	3.690	189,962	+0.00(+0.00%)
Dec 07, 2017	3.750	3.820	3.660		417,334	+0.00(+0.00%)
Dec 06, 2017	3.850	3.910	3.780	3.780	288,960	-0.09(-2.33%)
Dec 05, 2017	3.870	3.890	3.870	3.870	200,082	-0.03(-0.77%)
Dec 04, 2017	3.970	3.970	3.895	3.900	191,052	-0.08(-2.01%)
Dec 01, 2017	3.980	4.030	3.930	3.980	249,914	+0.00(+0.00%)
Nov 30, 2017	4.000	4.060	3.950	3.980	274,548	-0.02(-0.50%)
Nov 29, 2017	4.070	4.100	3.980	4.000	290,231	-0.11(-2.68%)
Nov 28, 2017	4.070	4.110	4.000	4.110	257,436	+0.02(+0.49%)
Nov 27, 2017	4.020	4.100	3.970	4.090	237,316	+0.08(+2.00%)
Nov 24, 2017	4.040	4.040	3.960	4.010	136,402	-0.02(-0.50%)
Nov 22, 2017	4.040	4.070	3.970	4.030	338,136	+0.03(+0.75%)
Nov 21, 2017	3.900	4.030	3.900	4.000	322,580	+0.06(+1.52%)
Nov 20, 2017	3.930	3.970	3.861	3.940	257,052	-0.01(-0.25%)
Nov 17, 2017	3.840	3.980	3.790	3.950	458,337	+0.10(+2.60%)
Nov 16, 2017	3.750	3.860	3.730	3.850	286,009	+0.15(+4.05%)
Nov 15, 2017	3.820	3.860	3.700	3.700	262,668	-0.11(-2.89%)
Nov 14, 2017	3.840	3.930	3.800	3.810	272,838	-0.09(-2.31%)
Nov 13, 2017	3.880	3.910	3.810	3.900	241,017	+0.05(+1.30%)
Nov 10, 2017	3.900	3.900	3.820	3.850	236,001	-0.04(-1.03%)
Nov 09, 2017	3.810	3.910	3.810	3.890	276,022	+0.08(+2.10%)
Nov 08, 2017	3.900	3.950	3.800	3.810	308,233	-0.09(-2.31%)
Nov 07, 2017	3.830	3.960	3.810	3.900	420,671	+0.03(+0.78%)
Nov 06, 2017	3.800	3.940	3.790	3.870	428,936	+0.08(+2.11%)
Nov 03, 2017	3.710	3.790	3.678	3.790	377,777	+0.05(+1.34%)
Nov 02, 2017	3.680	3.760	3.620	3.740	277,105	+0.11(+3.03%)

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.