Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	3.909	3.954	3.889	3.941	903,649	+0.03(+0.67%)
Dec 28, 2018	3.856	3.915	3.843	3.915	539,053	+0.08(+2.05%)
Dec 27, 2018	3.830	3.863	3.817	3.836	563,730	-0.02(-0.48%)
Dec 26, 2018	3.770	3.855	3.770	3.855	468,122	+0.07(+1.90%)
Dec 24, 2018	3.750	3.802	3.724	3.783	268,317	+0.04(+1.05%)
Dec 21, 2018	3.724	3.750	3.704	3.744	404,084	+0.03(+0.70%)
Dec 20, 2018	3.783	3.789	3.711	3.717	698,029	-0.06(-1.56%)
Dec 19, 2018	3.789	3.809	3.776	3.776	311,063	-0.03(-0.86%)
Dec 18, 2018	3.861	3.861	3.757	3.809	419,016	-0.05(-1.19%)
Dec 17, 2018	3.940	3.940	3.829	3.855	431,875	-0.08(-2.16%)
Dec 14, 2018	3.959	3.972	3.930	3.940	469,900	-0.03(-0.66%)
Dec 13, 2018	3.992	3.992	3.959	3.966	170,110	-0.02(-0.49%)
Dec 12, 2018	3.998	4.011	3.985	3.985	159,304	-0.01(-0.13%)
Dec 11, 2018	3.991	3.997	3.978	3.991	334,937	+0.01(+0.16%)
Dec 10, 2018	3.965	3.984	3.952	3.984	503,798	+0.03(+0.82%)
Dec 07, 2018	3.991	4.004	3.952	3.952	372,504	-0.04(-0.98%)
Dec 06, 2018	3.971	3.991	3.932	3.991	818,873	-0.02(-0.49%)
Dec 04, 2018	4.010	4.017	3.991	4.010	401,892	-0.01(-0.16%)
Dec 03, 2018	4.004	4.017	3.991	4.017	465,920	+0.03(+0.82%)
Nov 30, 2018	3.978	3.984	3.952	3.984	378,659	+0.01(+0.16%)
Nov 29, 2018	3.971	3.983	3.958	3.978	296,137	+0.01(+0.16%)
Nov 28, 2018	3.978	4.004	3.958	3.971	405,503	-0.01(-0.16%)
Nov 27, 2018	3.997	3.997	3.971	3.978	348,791	-0.01(-0.33%)
Nov 26, 2018	4.004	4.010	3.991	3.991	149,812	+0.01(+0.16%)
Nov 23, 2018	3.978	3.991	3.958	3.984	67,546	+0.01(+0.16%)
Nov 21, 2018		3.978	3.978	3.978	0	-0.01(-0.16%)
Nov 20, 2018	4.004	4.010	3.978	3.984	439,692	-0.02(-0.49%)
Nov 19, 2018	4.036	4.036	4.004	4.004	348,757	-0.03(-0.80%)
Nov 16, 2018	4.095	4.095	4.036	4.036	209,562	-0.06(-1.58%)
Nov 15, 2018	4.069	4.101	4.062	4.101	361,842	+0.04(+0.96%)
Nov 14, 2018	4.088	4.088	4.056	4.062	108,686	-0.01(-0.16%)
Nov 13, 2018	4.088	4.108	4.069	4.069	154,245	+0.00(+0.00%)
Nov 12, 2018	4.101	4.114	4.069	4.069	214,612	-0.02(-0.48%)
Nov 09, 2018	4.088	4.098	4.082	4.088	107,089	-0.02(-0.47%)
Nov 08, 2018	4.095	4.120	4.088	4.108	114,754	+0.00(+0.03%)
Nov 07, 2018	4.067	4.106	4.067	4.106	159,500	+0.05(+1.11%)
Nov 06, 2018	4.048	4.074	4.035	4.061	110,096	-0.01(-0.16%)
Nov 05, 2018	4.067	4.074	4.042	4.067	129,821	+0.00(+0.00%)
Nov 02, 2018	4.042	4.074	4.029	4.067	208,459	+0.01(+0.32%)
Nov 01, 2018	4.009	4.054	4.009	4.054	125,839	+0.03(+0.76%)
Oct 31, 2018	4.009	4.029	3.990	4.024	287,755	+0.02(+0.53%)
Oct 30, 2018	4.022	4.022	4.003	4.003	280,572	-0.02(-0.48%)
Oct 29, 2018	4.074	4.081	3.938	4.022	975,476	-0.05(-1.11%)
Oct 26, 2018	4.067	4.067	4.042	4.067	131,292	-0.01(-0.16%)
Oct 25, 2018	4.080	4.087	4.061	4.074	170,133	+0.00(+0.00%)
Oct 24, 2018	4.100	4.100	4.061	4.074	171,972	-0.02(-0.47%)
Oct 23, 2018	4.061	4.100	4.048	4.093	181,268	+0.03(+0.64%)
Oct 22, 2018	4.074	4.080	4.054	4.067	212,328	+0.00(+0.00%)
Oct 19, 2018	4.087	4.087	4.054	4.067	209,851	-0.02(-0.47%)
Oct 18, 2018	4.093	4.119	4.074	4.087	178,605	-0.02(-0.47%)
Oct 17, 2018	4.139	4.139	4.093	4.106	107,743	-0.03(-0.63%)
Oct 16, 2018	4.080	4.139	4.074	4.132	231,884	+0.06(+1.59%)
Oct 15, 2018	4.048	4.080	4.035	4.067	213,449	+0.02(+0.48%)
Oct 12, 2018	4.067	4.074	4.048	4.048	256,398	+0.01(+0.16%)
Oct 11, 2018	4.048	4.075	4.035	4.042	487,680	-0.01(-0.16%)
Oct 10, 2018	4.080	4.093	4.048	4.048	250,696	-0.03(-0.78%)
Oct 09, 2018	4.086	4.105	4.080	4.080	206,213	-0.01(-0.31%)
Oct 08, 2018	4.105	4.118	4.093	4.093	131,985	-0.01(-0.31%)
Oct 05, 2018	4.150	4.150	4.105	4.105	219,584	-0.05(-1.09%)
Oct 04, 2018	4.163	4.167	4.150	4.150	89,551	-0.01(-0.31%)
Oct 03, 2018	4.170	4.176	4.150	4.163	109,515	-0.01(-0.15%)
Oct 02, 2018	4.150	4.183	4.150	4.170	115,386	+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.