Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.044	4.050	4.018	4.050	135,823	+0.01(+0.16%)
Jun 27, 2019	4.057	4.057	4.037	4.044	266,505	-0.01(-0.32%)
Jun 26, 2019	4.050	4.070	4.031	4.057	276,545	+0.01(+0.16%)
Jun 25, 2019	4.063	4.063	4.024	4.050	282,925	-0.01(-0.32%)
Jun 24, 2019	3.992	4.122	3.992	4.063	2,093,794	+0.08(+2.12%)
Jun 21, 2019	3.979	3.979	3.959	3.979	158,896	+0.01(+0.33%)
Jun 20, 2019	3.992	3.998	3.966	3.966	126,997	-0.01(-0.33%)
Jun 19, 2019	3.998	4.004	3.966	3.979	173,099	-0.02(-0.49%)
Jun 18, 2019	4.011	4.037	3.998	3.998	141,242	-0.01(-0.32%)
Jun 17, 2019	4.011	4.026	4.011	4.011	49,256	+0.00(+0.00%)
Jun 14, 2019	4.018	4.024	3.985	4.011	84,447	+0.00(+0.00%)
Jun 13, 2019	4.037	4.037	4.005	4.011	109,274	-0.02(-0.48%)
Jun 12, 2019	4.018	4.044	4.018	4.031	173,888	+0.02(+0.39%)
Jun 11, 2019	4.002	4.034	4.002	4.015	148,711	+0.02(+0.49%)
Jun 10, 2019	3.996	3.999	3.988	3.996	50,279	+0.01(+0.16%)
Jun 07, 2019	3.983	3.995	3.979	3.989	152,038	+0.01(+0.33%)
Jun 06, 2019	3.976	3.983	3.963	3.976	177,007	+0.01(+0.16%)
Jun 05, 2019	3.970	3.976	3.954	3.970	145,638	+0.01(+0.16%)
Jun 04, 2019	3.957	3.963	3.937	3.963	135,487	+0.03(+0.82%)
Jun 03, 2019	3.950	3.963	3.931	3.931	165,454	-0.02(-0.49%)
May 31, 2019	3.989	3.989	3.950	3.950	209,574	-0.05(-1.29%)
May 30, 2019	3.983	4.002	3.970	4.002	355,041	+0.05(+1.14%)
May 29, 2019	3.996	4.009	3.950	3.957	200,429	-0.03(-0.81%)
May 28, 2019	4.002	4.015	3.989	3.989	108,405	-0.01(-0.32%)
May 24, 2019	4.002	4.028	3.983	4.002	151,110	+0.01(+0.32%)
May 23, 2019	3.996	4.002	3.976	3.989	107,450	-0.01(-0.32%)
May 22, 2019	4.015	4.015	4.002	4.002	100,858	-0.03(-0.80%)
May 21, 2019	4.022	4.036	4.015	4.034	81,158	+0.03(+0.73%)
May 20, 2019	4.015	4.017	3.996	4.005	163,259	-0.01(-0.24%)
May 17, 2019	4.022	4.034	4.009	4.015	71,611	-0.01(-0.16%)
May 16, 2019	4.022	4.034	4.022	4.022	103,335	+0.00(+0.00%)
May 15, 2019	4.015	4.028	3.996	4.022	141,024	+0.01(+0.32%)
May 14, 2019	4.002	4.028	4.002	4.009	182,175	+0.01(+0.16%)
May 13, 2019	4.022	4.032	3.996	4.002	179,463	-0.03(-0.80%)
May 10, 2019	4.028	4.054	4.020	4.034	157,451	+0.00(+0.06%)
May 09, 2019	4.058	4.058	4.019	4.032	97,531	-0.03(-0.79%)
May 08, 2019	4.077	4.081	4.051	4.064	190,981	-0.02(-0.47%)
May 07, 2019	4.103	4.103	4.064	4.083	216,052	-0.03(-0.63%)
May 06, 2019	4.090	4.109	4.090	4.109	86,520	+0.00(+0.08%)
May 03, 2019	4.109	4.109	4.090	4.106	108,857	+0.00(+0.08%)
May 02, 2019	4.096	4.115	4.093	4.103	392,302	+0.01(+0.16%)
May 01, 2019	4.083	4.096	4.080	4.096	217,062	+0.02(+0.47%)
Apr 30, 2019	4.090	4.090	4.045	4.077	176,307	+0.00(+0.00%)
Apr 29, 2019	4.077	4.090	4.058	4.077	83,265	+0.00(+0.00%)
Apr 26, 2019	4.077	4.090	4.070	4.077	217,404	+0.00(+0.00%)
Apr 25, 2019	4.070	4.083	4.064	4.077	285,510	+0.01(+0.32%)
Apr 24, 2019	4.070	4.083	4.058	4.064	157,703	+0.00(+0.00%)
Apr 23, 2019	4.058	4.070	4.051	4.064	249,568	+0.01(+0.32%)
Apr 22, 2019	4.051	4.058	4.025	4.051	215,914	+0.01(+0.16%)
Apr 18, 2019	4.051	4.064	4.045	4.045	176,660	-0.01(-0.16%)
Apr 17, 2019	4.051	4.064	4.051	4.051	87,006	+0.00(+0.00%)
Apr 16, 2019	4.045	4.058	4.045	4.051	116,390	+0.01(+0.32%)
Apr 15, 2019	4.032	4.045	4.025	4.038	89,316	-0.01(-0.16%)
Apr 12, 2019	4.045	4.057	4.038	4.045	206,674	+0.01(+0.16%)
Apr 11, 2019	4.032	4.038	4.016	4.038	122,716	+0.01(+0.16%)
Apr 10, 2019	4.019	4.032	4.006	4.032	379,257	+0.03(+0.71%)
Apr 09, 2019	4.004	4.004	3.991	4.004	137,482	+0.00(+0.00%)
Apr 08, 2019	3.991	4.004	3.991	4.004	153,139	+0.01(+0.32%)
Apr 05, 2019	3.978	4.004	3.977	3.991	279,415	+0.01(+0.32%)
Apr 04, 2019	3.946	3.978	3.946	3.978	181,926	+0.03(+0.65%)
Apr 03, 2019	3.946	3.959	3.946	3.952	87,897	+0.01(+0.16%)
Apr 02, 2019	3.927	3.952	3.920	3.946	840,149	+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.