Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	3.922	3.922	3.879	3.897	1,124,917	-0.02(-0.47%)
Jun 28, 2018	3.928	3.932	3.904	3.916	871,064	-0.01(-0.31%)
Jun 27, 2018	3.965	3.965	3.928	3.928	305,527	-0.03(-0.77%)
Jun 26, 2018	3.983	3.983	3.946	3.959	238,612	-0.01(-0.31%)
Jun 25, 2018	4.020	4.020	3.959	3.971	139,161	-0.03(-0.76%)
Jun 22, 2018	3.989	4.001	3.983	4.001	124,100	+0.02(+0.61%)
Jun 21, 2018	3.995	3.995	3.971	3.977	142,802	-0.01(-0.31%)
Jun 20, 2018	3.965	3.995	3.965	3.989	131,037	+0.02(+0.46%)
Jun 19, 2018	3.977	3.983	3.963	3.971	76,232	+0.01(+0.15%)
Jun 18, 2018	3.989	3.989	3.965	3.965	182,151	-0.04(-0.92%)
Jun 15, 2018		4.007	3.959	4.001	241,844	+0.02(+0.46%)
Jun 14, 2018	4.001	4.007	3.965	3.983	221,131	-0.01(-0.15%)
Jun 13, 2018	3.995	3.995	3.965	3.989	188,239	+0.01(+0.15%)
Jun 12, 2018	3.995	3.995	3.971	3.983	166,783	-0.01(-0.31%)
Jun 11, 2018	4.001	4.001	3.965	3.995	271,250	+0.01(+0.15%)
Jun 08, 2018	4.001	4.007	3.983	3.989	111,328	+0.00(+0.02%)
Jun 07, 2018	4.013	4.018	3.982	3.989	134,822	-0.02(-0.46%)
Jun 06, 2018		4.007		4.007	117,130	+0.01(+0.30%)
Jun 05, 2018	4.007	4.013	3.976	3.995	171,517	-0.01(-0.30%)
Jun 04, 2018	4.019	4.019	3.989	4.007	117,084	+0.00(+0.00%)
Jun 01, 2018	4.007	4.007	4.001	4.007	100,711	+0.00(+0.00%)
May 31, 2018	4.013	4.013	4.001	4.007	117,701	+0.00(+0.00%)
May 30, 2018	3.989	4.007	3.982	4.007	161,241	+0.03(+0.76%)
May 29, 2018	3.982	4.001	3.970	3.976	193,249	-0.02(-0.61%)
May 25, 2018		4.001	4.001	4.001	0	+0.00(+0.00%)
May 24, 2018	4.007	4.007	3.989	4.001	240,398	-0.01(-0.30%)
May 23, 2018	4.013	4.013	3.989	4.013	180,873	+0.00(+0.00%)
May 22, 2018	4.019	4.019	4.001	4.013	137,342	+0.01(+0.15%)
May 21, 2018	4.001	4.014	3.995	4.007	170,503	+0.01(+0.30%)
May 18, 2018	4.007	4.007	3.970	3.995	229,957	-0.01(-0.30%)
May 17, 2018	4.025	4.025	3.990	4.007	220,287	-0.01(-0.15%)
May 16, 2018	4.013	4.017	3.995	4.013	226,740	+0.01(+0.15%)
May 15, 2018	4.001	4.007	3.976	4.007	206,644	+0.01(+0.15%)
May 14, 2018	4.013	4.025	3.976	4.001	410,255	-0.01(-0.15%)
May 11, 2018	4.025	4.025	3.983	4.007	249,595	-0.01(-0.15%)
May 10, 2018	4.019	4.040	3.995	4.013	289,631	+0.01(+0.17%)
May 09, 2018	4.024	4.036	4.006	4.006	403,306	-0.02(-0.45%)
May 08, 2018	4.024	4.055	4.018	4.024	176,867	-0.01(-0.15%)
May 07, 2018	4.030	4.036	4.018	4.030	138,710	+0.00(+0.00%)
May 04, 2018	4.042	4.055	4.030	4.030	246,693	-0.02(-0.60%)
May 03, 2018	4.073	4.079	4.042	4.055	264,636	-0.02(-0.45%)
May 02, 2018	4.109	4.109	4.058	4.073	181,829	-0.04(-1.03%)
May 01, 2018	4.073	4.115	4.073	4.115	163,722	+0.04(+1.04%)
Apr 30, 2018	4.097	4.097	4.061	4.073	129,476	-0.03(-0.74%)
Apr 27, 2018	4.091	4.109	4.085	4.103	132,545	+0.00(+0.00%)
Apr 26, 2018	4.073	4.103	4.061	4.103	188,753	+0.04(+1.04%)
Apr 25, 2018	4.055	4.067	4.055	4.061	211,807	+0.01(+0.15%)
Apr 24, 2018	4.091	4.115	4.055	4.055	568,209	-0.04(-0.89%)
Apr 23, 2018	4.091	4.109	4.091	4.091	103,840	-0.01(-0.29%)
Apr 20, 2018	4.085	4.103	4.085	4.103	122,782	+0.02(+0.44%)
Apr 19, 2018	4.109	4.119	4.085	4.085	228,733	-0.03(-0.74%)
Apr 18, 2018	4.121	4.121	4.103	4.115	87,831	+0.00(+0.00%)
Apr 17, 2018	4.121	4.127	4.103	4.115	185,151	+0.01(+0.15%)
Apr 16, 2018	4.091	4.121	4.091	4.109	134,921	+0.02(+0.44%)
Apr 13, 2018	4.109	4.110	4.091	4.091	94,401	-0.01(-0.15%)
Apr 12, 2018	4.115	4.115	4.097	4.097	189,325	-0.01(-0.29%)
Apr 11, 2018	4.121	4.133	4.103	4.109	123,554	-0.01(-0.13%)
Apr 10, 2018	4.120	4.133	4.108	4.114	212,259	+0.01(+0.15%)
Apr 09, 2018	4.102	4.114	4.090	4.108	155,219	+0.01(+0.29%)
Apr 06, 2018	4.139	4.139	4.072	4.096	145,489	-0.02(-0.58%)
Apr 05, 2018	4.108	4.133	4.060	4.120	301,343	+0.02(+0.44%)
Apr 04, 2018	4.096	4.139	4.096	4.102	285,984	-0.01(-0.29%)
Apr 03, 2018	4.114	4.120	4.060	4.114	307,755	+0.05(+1.19%)

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.