Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	4.630	4.700	4.620	4.670	64,110	+0.04(+0.86%)
Jun 28, 2018	4.820	4.870	4.560	4.630	92,611	-0.22(-4.54%)
Jun 27, 2018	5.000	5.021	4.810	4.850	203,919	-0.21(-4.15%)
Jun 26, 2018	4.450	5.120	4.450	5.060	224,256	+0.60(+13.45%)
Jun 25, 2018	4.600	4.652	4.450	4.460	51,237	-0.20(-4.29%)
Jun 22, 2018	4.700	4.760	4.610	4.660	155,892	+0.16(+3.56%)
Jun 21, 2018	4.520	4.640	4.490	4.500	67,565	-0.05(-1.10%)
Jun 20, 2018	4.600	4.650	4.461	4.550	69,584	-0.09(-1.94%)
Jun 19, 2018	4.590	4.660	4.371	4.640	121,248	+0.04(+0.87%)
Jun 18, 2018	4.760	4.760	4.550	4.600	140,927	-0.13(-2.75%)
Jun 15, 2018		4.910	4.600	4.730	222,088	-0.18(-3.67%)
Jun 14, 2018	4.970	5.100	4.850	4.910	120,425	-0.06(-1.21%)
Jun 13, 2018	5.240	5.240	4.930	4.970	119,436	-0.19(-3.68%)
Jun 12, 2018	5.100	5.260	5.090	5.160	159,161	+0.09(+1.78%)
Jun 11, 2018	4.850	5.200	4.850	5.070	134,789	+0.24(+4.97%)
Jun 08, 2018	4.850	4.950	4.810	4.830	48,992	-0.01(-0.21%)
Jun 07, 2018	4.880	4.989	4.800	4.840	102,423	+0.01(+0.21%)
Jun 06, 2018	4.710	4.890	4.700	4.830	113,337	+0.08(+1.68%)
Jun 05, 2018	4.640	4.800	4.610	4.750	158,522	+0.11(+2.37%)
Jun 04, 2018	4.570	4.670	4.511	4.640	58,499	+0.12(+2.65%)
Jun 01, 2018	4.550	4.600	4.490	4.520	40,123	-0.04(-0.88%)
May 31, 2018	4.460	4.600	4.430	4.560	89,966	+0.08(+1.79%)
May 30, 2018	4.710	4.747	4.400	4.480	186,858	-0.23(-4.88%)
May 29, 2018	4.600	4.800	4.600	4.710	129,766	+0.06(+1.29%)
May 25, 2018		4.650	4.650	4.650	0	-0.07(-1.48%)
May 24, 2018	4.620	4.829	4.600	4.720	153,679	+0.05(+1.07%)
May 23, 2018	4.740	4.780	4.530	4.670	159,162	-0.12(-2.51%)
May 22, 2018	4.900	4.949	4.780	4.790	158,678	-0.07(-1.44%)
May 21, 2018	5.140	5.150	4.770	4.860	364,049	-0.20(-3.95%)
May 18, 2018	5.200	5.279	5.050	5.060	216,350	-0.19(-3.62%)
May 17, 2018	5.240	5.319	5.050	5.250	294,464	-0.07(-1.32%)
May 16, 2018	5.550	5.630	5.215	5.320	482,149	-0.28(-5.00%)
May 15, 2018	6.220	6.880	5.481	5.600	3,686,782	+0.36(+6.87%)
May 14, 2018	4.950	5.380	4.950	5.240	458,491	+0.33(+6.72%)
May 11, 2018	4.950	5.151	4.850	4.910	188,028	-0.02(-0.41%)
May 10, 2018	4.690	4.950	4.690	4.930	125,940	+0.21(+4.45%)
May 09, 2018	4.700	4.780	4.625	4.720	85,816	+0.01(+0.21%)
May 08, 2018	4.550	4.829	4.520	4.710	181,707	+0.16(+3.52%)
May 07, 2018	4.650	4.740	4.500	4.550	60,539	-0.10(-2.15%)
May 04, 2018	4.520	4.720	4.450	4.650	78,104	+0.12(+2.65%)
May 03, 2018	4.600	4.647	4.500	4.530	96,488	+0.01(+0.22%)
May 02, 2018	4.710	4.790	4.500	4.520	137,204	-0.12(-2.59%)
May 01, 2018	4.190	4.650	4.190	4.640	332,766	+0.43(+10.21%)
Apr 30, 2018	4.100	4.229	4.100	4.210	80,737	+0.11(+2.68%)
Apr 27, 2018	4.250	4.270	4.100	4.100	61,507	-0.13(-3.07%)
Apr 26, 2018	3.950	4.250	3.950	4.230	215,179	+0.28(+7.09%)
Apr 25, 2018	4.060	4.130	3.920	3.950	172,276	-0.16(-3.89%)
Apr 24, 2018	4.180	4.230	4.070	4.110	174,088	-0.10(-2.38%)
Apr 23, 2018	4.290	4.327	4.151	4.210	101,693	-0.12(-2.77%)
Apr 20, 2018	4.420	4.440	4.280	4.330	74,095	-0.05(-1.14%)
Apr 19, 2018	4.500	4.560	4.301	4.380	114,907	-0.11(-2.45%)
Apr 18, 2018	4.460	4.536	4.220	4.490	263,236	+0.04(+0.90%)
Apr 17, 2018	4.570	4.600	4.450	4.450	128,558	-0.14(-3.05%)
Apr 16, 2018	4.550	4.680	4.545	4.590	70,512	+0.04(+0.88%)
Apr 13, 2018	4.740	4.770	4.520	4.550	146,751	-0.13(-2.78%)
Apr 12, 2018	4.590	4.710	4.571	4.680	63,211	+0.14(+3.08%)
Apr 11, 2018	4.700	4.780	4.500	4.540	137,709	-0.16(-3.40%)
Apr 10, 2018	4.600	4.789	4.600	4.700	219,541	+0.15(+3.30%)
Apr 09, 2018	4.550	4.699	4.540	4.550	159,422	+0.02(+0.44%)
Apr 06, 2018	4.610	4.680	4.416	4.530	283,560	-0.15(-3.21%)
Apr 05, 2018	4.750	4.810	4.650	4.680	219,331	-0.06(-1.27%)
Apr 04, 2018	5.000	5.050	4.550	4.740	545,813	-0.31(-6.14%)
Apr 03, 2018	5.130	5.250	5.000	5.050	483,568	+0.06(+1.20%)

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.