Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.126	4.126	4.113	4.120	114,474	+0.00(+0.00%)
May 30, 2018	4.101	4.120	4.095	4.120	156,821	+0.03(+0.76%)
May 29, 2018	4.095	4.113	4.082	4.088	187,951	-0.03(-0.61%)
May 25, 2018		4.113	4.113	4.113	0	+0.00(+0.00%)
May 24, 2018	4.120	4.120	4.101	4.113	233,807	-0.01(-0.30%)
May 23, 2018	4.126	4.126	4.101	4.126	175,914	+0.00(+0.00%)
May 22, 2018	4.132	4.132	4.113	4.126	133,576	+0.01(+0.15%)
May 21, 2018	4.113	4.127	4.107	4.120	165,828	+0.01(+0.30%)
May 18, 2018	4.120	4.120	4.082	4.107	223,653	-0.01(-0.30%)
May 17, 2018	4.138	4.138	4.103	4.120	214,247	-0.01(-0.15%)
May 16, 2018	4.126	4.130	4.107	4.126	220,524	+0.01(+0.15%)
May 15, 2018	4.113	4.120	4.088	4.120	200,978	+0.01(+0.15%)
May 14, 2018	4.126	4.138	4.088	4.113	399,007	-0.01(-0.15%)
May 11, 2018	4.138	4.138	4.095	4.120	242,753	-0.01(-0.15%)
May 10, 2018	4.132	4.154	4.107	4.126	281,691	+0.01(+0.17%)
May 09, 2018	4.138	4.150	4.119	4.119	392,250	-0.02(-0.45%)
May 08, 2018	4.138	4.169	4.132	4.138	172,018	-0.01(-0.15%)
May 07, 2018	4.144	4.150	4.132	4.144	134,907	+0.00(+0.00%)
May 04, 2018	4.156	4.169	4.144	4.144	239,930	-0.02(-0.60%)
May 03, 2018	4.188	4.194	4.156	4.169	257,380	-0.02(-0.45%)
May 02, 2018	4.225	4.225	4.173	4.188	176,844	-0.04(-1.03%)
May 01, 2018	4.188	4.231	4.188	4.231	159,233	+0.04(+1.04%)
Apr 30, 2018	4.212	4.212	4.175	4.188	125,926	-0.03(-0.74%)
Apr 27, 2018	4.206	4.225	4.200	4.219	128,911	+0.00(+0.00%)
Apr 26, 2018	4.188	4.219	4.175	4.219	183,578	+0.04(+1.04%)
Apr 25, 2018	4.169	4.181	4.169	4.175	206,000	+0.01(+0.15%)
Apr 24, 2018	4.206	4.231	4.169	4.169	552,631	-0.04(-0.89%)
Apr 23, 2018	4.206	4.225	4.206	4.206	100,993	-0.01(-0.30%)
Apr 20, 2018	4.200	4.219	4.200	4.219	119,416	+0.02(+0.44%)
Apr 19, 2018	4.225	4.235	4.200	4.200	222,462	-0.03(-0.74%)
Apr 18, 2018	4.237	4.237	4.219	4.231	85,423	+0.00(+0.00%)
Apr 17, 2018	4.237	4.244	4.219	4.231	180,075	+0.01(+0.15%)
Apr 16, 2018	4.206	4.237	4.206	4.225	131,222	+0.02(+0.44%)
Apr 13, 2018	4.225	4.226	4.206	4.206	91,813	-0.01(-0.15%)
Apr 12, 2018	4.231	4.231	4.212	4.212	184,134	-0.01(-0.29%)
Apr 11, 2018	4.237	4.250	4.219	4.225	120,166	-0.01(-0.13%)
Apr 10, 2018	4.237	4.249	4.224	4.230	206,440	+0.01(+0.15%)
Apr 09, 2018	4.218	4.230	4.206	4.224	150,963	+0.01(+0.29%)
Apr 06, 2018	4.255	4.255	4.187	4.212	141,501	-0.02(-0.58%)
Apr 05, 2018	4.224	4.249	4.175	4.237	293,081	+0.02(+0.44%)
Apr 04, 2018	4.212	4.255	4.212	4.218	278,144	-0.01(-0.29%)
Apr 03, 2018	4.230	4.237	4.175	4.230	299,318	+0.05(+1.19%)
Apr 02, 2018	4.212	4.230	4.181	4.181	237,806	-0.04(-0.88%)
Mar 29, 2018		4.218	4.218	4.218	0	+0.01(+0.15%)
Mar 28, 2018	4.175	4.212	4.169	4.212	410,622	+0.03(+0.74%)
Mar 27, 2018	4.156	4.206	4.119	4.181	683,529	+0.02(+0.60%)
Mar 26, 2018	4.107	4.156	4.076	4.156	976,662	+0.09(+2.29%)
Mar 23, 2018	4.038	4.069	4.038	4.063	172,108	+0.02(+0.61%)
Mar 22, 2018	4.038	4.057	4.032	4.038	137,705	-0.02(-0.46%)
Mar 21, 2018	4.045	4.057	4.038	4.057	98,384	+0.01(+0.31%)
Mar 20, 2018	4.057	4.066	4.045	4.045	99,508	-0.01(-0.31%)
Mar 19, 2018	4.082	4.082	4.057	4.057	158,070	-0.02(-0.61%)
Mar 16, 2018	4.063	4.094	4.063	4.082	157,571	+0.01(+0.30%)
Mar 15, 2018	4.076	4.082	4.064	4.069	71,363	-0.01(-0.15%)
Mar 14, 2018	4.045	4.076	4.045	4.076	143,067	+0.03(+0.77%)
Mar 13, 2018	4.069	4.076	4.045	4.045	120,845	-0.02(-0.46%)
Mar 12, 2018	4.088	4.088	4.045	4.063	92,064	-0.01(-0.15%)
Mar 09, 2018	4.051	4.088	4.045	4.069	223,029	+0.04(+0.94%)
Mar 08, 2018	4.032	4.056	4.025	4.032	107,463	+0.01(+0.15%)
Mar 07, 2018				4.025	201,836	-0.01(-0.31%)
Mar 06, 2018	4.032	4.056	4.032	4.038	151,494	+0.00(+0.00%)
Mar 05, 2018	4.038	4.044	4.019	4.038	148,000	-0.01(-0.15%)
Mar 02, 2018	4.019	4.044	4.001	4.044	297,686	+0.02(+0.61%)

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.