Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4.604	4.673	4.604	4.646	116,562	+0.04(+0.76%)
Aug 29, 2019	4.554	4.646	4.554	4.611	138,435	+0.05(+1.08%)
Aug 28, 2019	4.540	4.576	4.540	4.561	59,372	+0.02(+0.46%)
Aug 27, 2019	4.597	4.632	4.540	4.540	41,948	-0.03(-0.61%)
Aug 26, 2019	4.590	4.625	4.569	4.569	19,703	+0.01(+0.15%)
Aug 23, 2019	4.632	4.632	4.561	4.561	47,451	-0.07(-1.52%)
Aug 22, 2019	4.604	4.688	4.604	4.632	25,408	+0.01(+0.30%)
Aug 21, 2019	4.632	4.660	4.611	4.618	29,797	+0.03(+0.61%)
Aug 20, 2019	4.625	4.667	4.590	4.590	99,011	-0.06(-1.21%)
Aug 19, 2019	4.625	4.667	4.625	4.646	15,368	+0.04(+0.76%)
Aug 16, 2019	4.604	4.660	4.597	4.611	17,099	+0.04(+0.77%)
Aug 15, 2019	4.611	4.611	4.540	4.576	42,656	-0.01(-0.31%)
Aug 14, 2019	4.639	4.674	4.590	4.590	65,464	-0.11(-2.24%)
Aug 13, 2019	4.674	4.730	4.670	4.695	43,872	+0.00(+0.00%)
Aug 12, 2019	4.681	4.695	4.632	4.695	21,008	+0.00(+0.00%)
Aug 09, 2019	4.695	4.723	4.695	4.695	41,609	-0.06(-1.33%)
Aug 08, 2019	4.737	4.772	4.730	4.758	7,190	+0.07(+1.50%)
Aug 07, 2019	4.639	4.695	4.639	4.688	26,296	+0.00(+0.00%)
Aug 06, 2019	4.723	4.723	4.646	4.688	205,016	+0.01(+0.15%)
Aug 05, 2019	4.702	4.716	4.651	4.681	81,152	-0.08(-1.77%)
Aug 02, 2019	4.786	4.786	4.744	4.765	53,436	-0.03(-0.59%)
Aug 01, 2019	4.849	4.877	4.779	4.793	127,990	-0.01(-0.29%)
Jul 31, 2019	4.800	4.863	4.730	4.807	101,368	-0.03(-0.58%)
Jul 30, 2019	4.751	4.835	4.751	4.835	50,211	+0.03(+0.58%)
Jul 29, 2019	4.814	4.828	4.807	4.807	40,651	-0.01(-0.29%)
Jul 26, 2019	4.824	4.838	4.800	4.821	52,866	+0.02(+0.44%)
Jul 25, 2019	4.835	4.835	4.793	4.800	41,971	-0.04(-0.87%)
Jul 24, 2019	4.779	4.863	4.765	4.842	61,890	+0.06(+1.17%)
Jul 23, 2019	4.779	4.800	4.758	4.786	64,444	+0.04(+0.89%)
Jul 22, 2019	4.737	4.779	4.735	4.744	153,382	+0.00(+0.07%)
Jul 19, 2019	4.758	4.776	4.723	4.740	69,396	-0.00(-0.07%)
Jul 18, 2019	4.713	4.752	4.695	4.744	54,079	+0.04(+0.74%)
Jul 17, 2019	4.695	4.716	4.695	4.709	57,989	-0.02(-0.37%)
Jul 16, 2019	4.705	4.758	4.674	4.726	90,203	+0.00(+0.07%)
Jul 15, 2019	4.723	4.758	4.702	4.723	108,599	-0.02(-0.37%)
Jul 12, 2019	4.709	4.744	4.709	4.740	60,703	+0.05(+0.97%)
Jul 11, 2019	4.702	4.720	4.667	4.695	30,686	-0.01(-0.15%)
Jul 10, 2019	4.660	4.709	4.659	4.702	41,912	+0.06(+1.21%)
Jul 09, 2019	4.611	4.660	4.604	4.646	244,542	+0.00(+0.00%)
Jul 08, 2019	4.695	4.695	4.632	4.646	30,367	-0.04(-0.91%)
Jul 05, 2019	4.674	4.695	4.639	4.689	39,756	-0.01(-0.13%)
Jul 03, 2019	4.702	4.712	4.674	4.695	56,143	+0.01(+0.15%)
Jul 02, 2019	4.709	4.737	4.688	4.688	27,595	-0.04(-0.74%)
Jul 01, 2019	4.800	4.805	4.716	4.723	42,419	-0.01(-0.15%)
Jun 28, 2019	4.695	4.744	4.660	4.730	35,624	+0.06(+1.35%)
Jun 27, 2019	4.590	4.674	4.563	4.667	59,482	+0.08(+1.84%)
Jun 26, 2019	4.583	4.590	4.553	4.583	29,830	+0.03(+0.62%)
Jun 25, 2019	4.611	4.618	4.554	4.554	27,731	-0.04(-0.76%)
Jun 24, 2019	4.604	4.618	4.583	4.590	32,160	+0.00(+0.00%)
Jun 21, 2019	4.561	4.613	4.561	4.590	42,179	+0.00(+0.00%)
Jun 20, 2019	4.604	4.611	4.576	4.590	29,137	+0.06(+1.40%)
Jun 19, 2019	4.519	4.540	4.498	4.526	51,582	+0.01(+0.31%)
Jun 18, 2019	4.456	4.540	4.456	4.512	78,038	+0.06(+1.42%)
Jun 17, 2019	4.456	4.476	4.449	4.449	28,349	+0.00(+0.00%)
Jun 14, 2019	4.456	4.467	4.442	4.449	130,242	-0.03(-0.70%)
Jun 13, 2019	4.526	4.537	4.414	4.481	101,103	+0.00(+0.01%)
Jun 12, 2019	4.494	4.501	4.467	4.480	162,081	-0.01(-0.31%)
Jun 11, 2019	4.522	4.540	4.494	4.494	53,080	-0.01(-0.31%)
Jun 10, 2019	4.515	4.570	4.494	4.508	68,856	+0.01(+0.31%)
Jun 07, 2019	4.487	4.529	4.480	4.494	133,473	+0.00(+0.08%)
Jun 06, 2019	4.467	4.508	4.447	4.491	101,800	+0.04(+0.85%)
Jun 05, 2019	4.467	4.535	4.411	4.453	121,942	-0.01(-0.31%)
Jun 04, 2019	4.377	4.473	4.377	4.467	98,253	+0.10(+2.21%)

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.