Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	4.073	4.092	4.073	4.079	123,558	+0.01(+0.31%)
Jul 30, 2018	4.085	4.085	4.060	4.066	130,008	-0.02(-0.47%)
Jul 27, 2018	4.079	4.085	4.073	4.085	168,671	+0.01(+0.16%)
Jul 26, 2018	4.066	4.079	4.051	4.079	283,244	+0.02(+0.47%)
Jul 25, 2018	4.066	4.068	4.053	4.060	175,657	+0.00(+0.00%)
Jul 24, 2018	4.060	4.073	4.047	4.060	422,039	+0.01(+0.32%)
Jul 23, 2018	4.053	4.066	4.034	4.047	205,634	+0.00(+0.00%)
Jul 20, 2018	4.053	4.063	4.034	4.047	293,581	-0.01(-0.31%)
Jul 19, 2018	4.041	4.060	4.041	4.060	224,164	+0.01(+0.32%)
Jul 18, 2018	4.060	4.073	4.047	4.047	156,962	-0.01(-0.31%)
Jul 17, 2018	4.034	4.060	4.028	4.060	150,995	+0.03(+0.79%)
Jul 16, 2018	4.028	4.047	4.015	4.028	180,873	+0.00(+0.00%)
Jul 13, 2018	4.053	4.060	4.028	4.028	168,605	-0.03(-0.63%)
Jul 12, 2018	4.060	4.060	4.034	4.053	428,179	+0.02(+0.47%)
Jul 11, 2018	4.047	4.060	4.028	4.034	227,489	-0.01(-0.28%)
Jul 10, 2018	4.046	4.058	4.046	4.046	235,732	-0.01(-0.31%)
Jul 09, 2018	4.071	4.071	4.046	4.058	200,703	+0.00(+0.00%)
Jul 06, 2018	4.039	4.058	4.024	4.058	402,137	+0.04(+0.95%)
Jul 05, 2018	4.039	4.052	4.020	4.020	289,088	-0.01(-0.31%)
Jul 03, 2018		4.033	4.033	4.033	0	+0.02(+0.47%)
Jul 02, 2018	4.020	4.039	4.014	4.014	374,212	-0.03(-0.78%)
Jun 29, 2018	4.071	4.072	4.027	4.046	1,083,682	-0.02(-0.47%)
Jun 28, 2018	4.078	4.081	4.052	4.065	839,134	-0.01(-0.31%)
Jun 27, 2018	4.116	4.116	4.078	4.078	294,328	-0.03(-0.77%)
Jun 26, 2018	4.135	4.135	4.097	4.109	229,866	-0.01(-0.31%)
Jun 25, 2018	4.173	4.173	4.109	4.122	134,060	-0.03(-0.76%)
Jun 22, 2018	4.141	4.154	4.135	4.154	119,551	+0.03(+0.61%)
Jun 21, 2018	4.147	4.147	4.122	4.128	137,567	-0.01(-0.31%)
Jun 20, 2018	4.116	4.147	4.116	4.141	126,234	+0.02(+0.46%)
Jun 19, 2018	4.128	4.135	4.114	4.122	73,438	+0.01(+0.15%)
Jun 18, 2018	4.141	4.141	4.116	4.116	175,474	-0.04(-0.92%)
Jun 15, 2018		4.160	4.109	4.154	232,978	+0.02(+0.46%)
Jun 14, 2018	4.154	4.160	4.116	4.135	213,025	-0.01(-0.15%)
Jun 13, 2018	4.147	4.147	4.116	4.141	181,338	+0.01(+0.15%)
Jun 12, 2018	4.147	4.147	4.122	4.135	160,669	-0.01(-0.31%)
Jun 11, 2018	4.154	4.154	4.116	4.147	261,307	+0.01(+0.15%)
Jun 08, 2018	4.154	4.160	4.135	4.141	107,247	+0.00(+0.02%)
Jun 07, 2018	4.166	4.171	4.134	4.140	129,880	-0.02(-0.46%)
Jun 06, 2018		4.159		4.159	112,836	+0.01(+0.30%)
Jun 05, 2018	4.159	4.166	4.128	4.147	165,230	-0.01(-0.30%)
Jun 04, 2018	4.172	4.172	4.140	4.159	112,792	+0.00(+0.00%)
Jun 01, 2018	4.159	4.159	4.153	4.159	97,019	+0.00(+0.00%)
May 31, 2018	4.166	4.166	4.153	4.159	113,386	+0.00(+0.00%)
May 30, 2018	4.140	4.159	4.134	4.159	155,331	+0.03(+0.76%)
May 29, 2018	4.134	4.153	4.121	4.128	186,165	-0.03(-0.61%)
May 25, 2018		4.153	4.153	4.153	0	+0.00(+0.00%)
May 24, 2018	4.159	4.159	4.140	4.153	231,586	-0.01(-0.30%)
May 23, 2018	4.166	4.166	4.140	4.166	174,242	+0.00(+0.00%)
May 22, 2018	4.172	4.172	4.153	4.166	132,307	+0.01(+0.15%)
May 21, 2018	4.153	4.166	4.147	4.159	164,252	+0.01(+0.30%)
May 18, 2018	4.159	4.159	4.121	4.147	221,528	-0.01(-0.30%)
May 17, 2018	4.178	4.178	4.142	4.159	212,212	-0.01(-0.15%)
May 16, 2018	4.166	4.170	4.147	4.166	218,429	+0.01(+0.15%)
May 15, 2018	4.153	4.159	4.128	4.159	199,069	+0.01(+0.15%)
May 14, 2018	4.166	4.178	4.128	4.153	395,216	-0.01(-0.15%)
May 11, 2018	4.178	4.178	4.135	4.159	240,446	-0.01(-0.15%)
May 10, 2018	4.172	4.193	4.147	4.166	279,014	+0.01(+0.17%)
May 09, 2018	4.177	4.190	4.159	4.159	388,523	-0.02(-0.45%)
May 08, 2018	4.177	4.209	4.171	4.177	170,384	-0.01(-0.15%)
May 07, 2018	4.184	4.190	4.171	4.184	133,625	+0.00(+0.00%)
May 04, 2018	4.196	4.209	4.184	4.184	237,650	-0.03(-0.60%)
May 03, 2018	4.228	4.234	4.196	4.209	254,935	-0.02(-0.45%)
May 02, 2018	4.265	4.265	4.213	4.228	175,164	-0.04(-1.03%)

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.