Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	4.119	4.156	4.100	4.131	605,667	+0.05(+1.22%)
Jan 30, 2018	4.175	4.175	4.081	4.081	681,845	-0.11(-2.53%)
Jan 29, 2018	4.206	4.225	4.187	4.187	483,468	-0.02(-0.59%)
Jan 26, 2018	4.218	4.237	4.200	4.212	1,461,587	-0.04(-1.02%)
Jan 25, 2018	4.262	4.268	4.250	4.256	346,560	+0.01(+0.15%)
Jan 24, 2018	4.237	4.268	4.225	4.250	567,869	+0.03(+0.74%)
Jan 23, 2018	4.256	4.268	4.218	4.218	407,459	-0.04(-0.88%)
Jan 22, 2018	4.231	4.262	4.225	4.256	465,734	+0.04(+0.89%)
Jan 19, 2018	4.206	4.237	4.181	4.218	422,179	+0.02(+0.59%)
Jan 18, 2018	4.218	4.218	4.175	4.193	460,738	-0.02(-0.59%)
Jan 17, 2018	4.237	4.237	4.187	4.218	768,782	+0.01(+0.15%)
Jan 16, 2018	4.243	4.250	4.200	4.212	569,875	-0.01(-0.29%)
Jan 12, 2018		4.225	4.225	4.225	0	+0.01(+0.27%)
Jan 11, 2018	4.195	4.226	4.182	4.213	524,969	+0.04(+0.89%)
Jan 10, 2018		4.207	4.151	4.176	980,542	+0.00(+0.00%)
Jan 09, 2018	4.189	4.195	4.158	4.176	562,907	+0.01(+0.15%)
Jan 08, 2018	4.133	4.182	4.127	4.170	627,463	+0.03(+0.75%)
Jan 05, 2018	4.176	4.182	4.127	4.139	471,633	-0.01(-0.30%)
Jan 04, 2018	4.096	4.170	4.096	4.151	469,176	+0.08(+1.98%)
Jan 03, 2018	4.077	4.089	4.065	4.071	435,473	+0.00(+0.00%)
Jan 02, 2018	4.052	4.071	4.048	4.071	486,043	+0.03(+0.77%)
Dec 29, 2017		4.040	4.040	4.040	0	+0.03(+0.77%)
Dec 28, 2017	4.021	4.040	4.009	4.009	599,357	+0.00(+0.00%)
Dec 27, 2017	4.027	4.027	4.003	4.009	465,700	-0.01(-0.15%)
Dec 26, 2017	4.021	4.040	4.009	4.015	260,290	-0.03(-0.77%)
Dec 22, 2017	4.027	4.046	4.011	4.046	327,261	+0.02(+0.62%)
Dec 21, 2017	4.015	4.024	4.004	4.021	285,607	+0.01(+0.31%)
Dec 20, 2017	4.027	4.034	4.009	4.009	342,033	-0.01(-0.15%)
Dec 19, 2017	4.027	4.027	3.990	4.015	449,164	+0.00(+0.00%)
Dec 18, 2017	4.027	4.031	3.989	4.015	536,828	+0.01(+0.15%)
Dec 15, 2017	4.009	4.015	3.984	4.009	403,511	+0.00(+0.12%)
Dec 14, 2017	4.022	4.035	3.985	4.004	497,893	-0.02(-0.46%)
Dec 13, 2017	4.016	4.029	4.010	4.022	324,446	+0.01(+0.15%)
Dec 12, 2017	3.992	4.016	3.980	4.016	488,267	+0.02(+0.46%)
Dec 11, 2017	3.973	3.998	3.967	3.998	399,764	+0.04(+1.09%)
Dec 08, 2017	3.985	3.985	3.942	3.955	319,820	-0.01(-0.16%)
Dec 07, 2017	3.961	3.985	3.938	3.961	842,998	+0.00(+0.00%)
Dec 06, 2017	4.010	4.010	3.955	3.961	520,291	-0.04(-1.08%)
Dec 05, 2017	4.022	4.022	3.992	4.004	283,996	-0.02(-0.46%)
Dec 04, 2017	4.047	4.047	4.016	4.022	349,783	-0.01(-0.31%)
Dec 01, 2017	4.010	4.035	3.979	4.035	635,288	+0.01(+0.15%)
Nov 30, 2017	4.041	4.047	4.016	4.029	313,664	+0.01(+0.15%)
Nov 29, 2017	4.066	4.066	4.022	4.022	387,230	-0.04(-1.06%)
Nov 28, 2017	4.066	4.066	4.041	4.066	318,028	+0.02(+0.61%)
Nov 27, 2017	4.047	4.072	4.041	4.041	513,437	-0.02(-0.61%)
Nov 24, 2017	4.066	4.096	4.059	4.066	518,014	+0.01(+0.15%)
Nov 22, 2017	4.059	4.072	4.048	4.059	318,247	+0.00(+0.00%)
Nov 21, 2017	4.047	4.059	4.035	4.059	241,890	+0.03(+0.76%)
Nov 20, 2017	3.998	4.029	3.994	4.029	317,117	+0.04(+0.93%)
Nov 17, 2017	3.992	4.004	3.973	3.992	495,385	+0.01(+0.31%)
Nov 16, 2017	3.967	3.979	3.955	3.979	332,947	+0.04(+0.94%)
Nov 15, 2017	3.930	3.942	3.881	3.942	461,636	+0.01(+0.16%)
Nov 14, 2017	3.967	3.973	3.936	3.936	736,946	-0.04(-1.11%)
Nov 13, 2017	4.005	4.005	3.981	3.981	577,328	-0.04(-1.07%)
Nov 10, 2017	4.030	4.030	3.999	4.023	328,360	-0.01(-0.15%)
Nov 09, 2017	4.042	4.042	3.993	4.030	630,465	-0.02(-0.45%)
Nov 08, 2017	4.060	4.066	4.048	4.048	500,264	-0.01(-0.15%)
Nov 07, 2017	4.066	4.079	4.048	4.054	548,317	-0.02(-0.45%)
Nov 06, 2017	4.079	4.079	4.042	4.072	573,466	+0.01(+0.15%)
Nov 03, 2017	4.036	4.072	4.011	4.066	919,690	+0.03(+0.76%)
Nov 02, 2017	4.036	4.036	4.017	4.036	215,393	+0.00(+0.00%)

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.