Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	4.380	4.470	4.360	4.390	1,379,710	-0.01(-0.23%)
Apr 29, 2019	4.300	4.425	4.240	4.400	2,844,286	+0.20(+4.76%)
Apr 26, 2019	4.330	4.350	4.170	4.200	2,580,100	-0.16(-3.67%)
Apr 25, 2019	4.350	4.420	4.280	4.360	1,678,518	-0.01(-0.23%)
Apr 24, 2019	4.430	4.430	4.280	4.370	1,496,406	+0.00(+0.00%)
Apr 23, 2019	4.380	4.400	4.340	4.370	902,081	+0.00(+0.00%)
Apr 22, 2019	4.450	4.460	4.350	4.370	1,212,738	-0.09(-2.02%)
Apr 18, 2019	4.430	4.470	4.420	4.460	752,000	+0.01(+0.22%)
Apr 17, 2019	4.460	4.470	4.430	4.450	533,390	+0.00(+0.00%)
Apr 16, 2019	4.340	4.450	4.340	4.450	830,625	+0.13(+3.01%)
Apr 15, 2019	4.330	4.360	4.290	4.320	334,981	-0.02(-0.46%)
Apr 12, 2019	4.350	4.400	4.320	4.340	532,900	-0.02(-0.46%)
Apr 11, 2019	4.300	4.380	4.280	4.360	1,570,511	+0.04(+0.93%)
Apr 10, 2019	4.370	4.400	4.285	4.320	2,963,862	-0.02(-0.46%)
Apr 09, 2019	4.480	4.480	4.340	4.340	5,653,698	-0.10(-2.25%)
Apr 08, 2019	4.580	4.660	4.440	4.440	1,340,469	-0.19(-4.10%)
Apr 05, 2019	4.550	4.670	4.480	4.630	1,958,400	+0.11(+2.43%)
Apr 04, 2019	4.520	4.590	4.440	4.520	4,554,257	-0.10(-2.16%)
Apr 03, 2019	4.570	4.663	4.550	4.620	4,156,328	+0.13(+2.90%)
Apr 02, 2019	4.520	4.545	4.480	4.490	1,289,977	-0.02(-0.44%)
Apr 01, 2019	4.500	4.520	4.460	4.510	1,182,705	+0.04(+0.89%)
Mar 29, 2019	4.470	4.510	4.450	4.470	1,568,000	-0.03(-0.67%)
Mar 28, 2019	4.580	4.590	4.490	4.500	1,521,888	-0.11(-2.39%)
Mar 27, 2019	4.590	4.640	4.580	4.610	1,542,737	+0.01(+0.22%)
Mar 26, 2019	4.480	4.600	4.460	4.600	873,270	+0.15(+3.37%)
Mar 25, 2019	4.490	4.495	4.420	4.450	984,049	-0.06(-1.33%)
Mar 22, 2019	4.520	4.550	4.450	4.510	847,600	-0.07(-1.53%)
Mar 21, 2019	4.460	4.590	4.450	4.580	1,475,320	+0.12(+2.69%)
Mar 20, 2019	4.460	4.470	4.430	4.460	1,678,156	+0.00(+0.00%)
Mar 19, 2019	4.490	4.490	4.410	4.460	1,779,233	-0.03(-0.67%)
Mar 18, 2019	4.560	4.590	4.470	4.490	2,867,200	-0.07(-1.54%)
Mar 15, 2019	4.660	4.670	4.550	4.560	5,286,600	-0.12(-2.56%)
Mar 14, 2019	4.670	4.710	4.660	4.680	5,820,525	+0.00(+0.00%)
Mar 13, 2019	4.670	4.685	4.630	4.680	2,962,449	+0.00(+0.00%)
Mar 12, 2019	4.660	4.690	4.660	4.680	2,346,812	-0.01(-0.21%)
Mar 11, 2019	4.660	4.690	4.650	4.690	2,579,386	+0.04(+0.86%)
Mar 08, 2019	4.640	4.690	4.640	4.650	4,363,100	+0.00(+0.00%)
Mar 07, 2019	4.650	4.680	4.640	4.650	1,537,384	+0.00(+0.00%)
Mar 06, 2019	4.630	4.670	4.620	4.650	888,705	+0.02(+0.43%)
Mar 05, 2019	4.670	4.670	4.620	4.630	2,062,720	-0.04(-0.86%)
Mar 04, 2019	4.720	4.720	4.610	4.670	2,818,758	-0.05(-1.06%)
Mar 01, 2019	4.710	4.720	4.710	4.720	915,500	+0.00(+0.00%)
Feb 28, 2019	4.710	4.730	4.710	4.720	894,242	-0.01(-0.21%)
Feb 27, 2019	4.700	4.730	4.700	4.730	1,206,329	+0.02(+0.42%)
Feb 26, 2019	4.700	4.720	4.680	4.710	5,705,883	-0.01(-0.21%)
Feb 25, 2019	4.730	4.740	4.720	4.720	935,346	-0.01(-0.21%)
Feb 22, 2019	4.720	4.740	4.710	4.730	1,115,400	+0.00(+0.00%)
Feb 21, 2019	4.710	4.730	4.710	4.730	1,939,183	+0.00(+0.00%)
Feb 20, 2019	4.700	4.730	4.690	4.730	4,283,210	+0.03(+0.64%)
Feb 19, 2019	4.720	4.720	4.690	4.700	4,003,140	-0.04(-0.84%)
Feb 15, 2019	4.730	4.740	4.710	4.740	1,725,600	+0.01(+0.21%)
Feb 14, 2019	4.710	4.730	4.680	4.730	1,762,440	+0.02(+0.42%)
Feb 13, 2019	4.710	4.720	4.690	4.710	2,867,179	+0.00(+0.00%)
Feb 12, 2019	4.690	4.720	4.680	4.710	2,623,193	+0.02(+0.43%)
Feb 11, 2019	4.650	4.700	4.620	4.690	2,641,159	+0.03(+0.64%)
Feb 08, 2019	4.650	4.670	4.630	4.660	2,829,200	+0.01(+0.22%)
Feb 07, 2019	4.620	4.690	4.590	4.650	3,266,333	+0.03(+0.65%)
Feb 06, 2019	4.580	4.620	4.560	4.620	7,160,330	+0.03(+0.65%)
Feb 05, 2019	4.600	4.600	4.560	4.590	6,585,255	+0.00(+0.00%)
Feb 04, 2019	4.650	4.660	4.550	4.590	18,920,800	+1.52(+49.51%)

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.