Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	4.159	4.234	4.091	4.232	61,118	+0.11(+2.79%)
Jul 30, 2019	4.028	4.155	3.963	4.117	28,264	+0.06(+1.42%)
Jul 29, 2019	4.127	4.127	4.020	4.059	44,733	-0.07(-1.65%)
Jul 26, 2019	4.096	4.127	4.038	4.127	61,443	+0.08(+1.94%)
Jul 25, 2019	4.132	4.132	3.991	4.049	57,002	-0.03(-0.77%)
Jul 24, 2019	4.127	4.127	4.023	4.080	45,562	-0.09(-2.13%)
Jul 23, 2019	4.080	4.179	4.075	4.169	117,175	+0.03(+0.76%)
Jul 22, 2019	4.038	4.148	4.038	4.138	81,970	+0.09(+2.19%)
Jul 19, 2019	3.991	4.057	3.944	4.049	26,797	+0.03(+0.78%)
Jul 18, 2019	3.986	4.017	3.856	4.017	44,849	+0.03(+0.65%)
Jul 17, 2019	4.059	4.069	3.955	3.991	55,775	-0.10(-2.43%)
Jul 16, 2019	4.059	4.110	3.986	4.091	30,769	+0.09(+2.22%)
Jul 15, 2019	4.143	4.143	3.939	4.002	161,663	-0.11(-2.79%)
Jul 12, 2019	4.300	4.300	4.101	4.117	98,577	-0.16(-3.84%)
Jul 11, 2019	4.231	4.281	4.201	4.281	181,359	+0.11(+2.53%)
Jul 10, 2019	4.140	4.206	4.115	4.176	78,320	+0.10(+2.35%)
Jul 09, 2019	4.115	4.226	4.080	4.080	222,129	-0.04(-0.86%)
Jul 08, 2019	4.035	4.125	4.029	4.115	152,228	+0.15(+3.71%)
Jul 05, 2019	3.948	3.969	3.948	3.968	3,772	+0.06(+1.64%)
Jul 03, 2019	3.904	3.985	3.902	3.904	21,839	-0.04(-1.02%)
Jul 02, 2019	3.944	3.969	3.818	3.944	73,053	-0.09(-2.13%)
Jul 01, 2019	4.080	4.080	3.988	4.029	30,701	-0.01(-0.12%)
Jun 28, 2019	4.080	4.080	4.014	4.035	18,861	-0.04(-0.99%)
Jun 27, 2019	4.045	4.080	3.973	4.075	57,512	+0.03(+0.75%)
Jun 26, 2019	4.029	4.075	3.964	4.045	45,451	+0.04(+1.01%)
Jun 25, 2019	3.974	4.004	3.843	4.004	58,647	+0.00(+0.00%)
Jun 24, 2019	4.004	4.004	3.949	4.004	38,250	+0.01(+0.13%)
Jun 21, 2019	3.909	3.999	3.860	3.999	24,817	+0.09(+2.19%)
Jun 20, 2019	3.848	4.024	3.848	3.914	44,063	+0.08(+2.10%)
Jun 19, 2019	3.808	3.893	3.778	3.833	25,418	+0.04(+1.06%)
Jun 18, 2019	3.752	3.904	3.752	3.793	29,298	+0.03(+0.67%)
Jun 17, 2019	3.752	3.803	3.727	3.768	45,329	-0.05(-1.32%)
Jun 14, 2019	3.853	3.918	3.818	3.818	23,030	-0.04(-1.04%)
Jun 13, 2019	3.838	4.029	3.804	3.858	61,983	+0.10(+2.68%)
Jun 12, 2019	3.752	3.783	3.727	3.757	20,957	-0.06(-1.45%)
Jun 11, 2019	3.868	3.868	3.717	3.813	33,413	-0.01(-0.13%)
Jun 10, 2019	3.687	3.894	3.687	3.818	56,497	+0.11(+2.85%)
Jun 07, 2019	3.858	3.944	3.712	3.712	84,378	-0.14(-3.56%)
Jun 06, 2019	3.979	3.979	3.838	3.849	28,760	-0.16(-3.87%)
Jun 05, 2019	4.040	4.080	3.934	4.004	77,141	-0.05(-1.12%)
Jun 04, 2019	4.115	4.115	4.030	4.050	26,834	-0.08(-1.95%)
Jun 03, 2019	4.055	4.130	3.954	4.130	22,619	+0.13(+3.14%)
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%)

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.