Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	4.072	4.072	4.028	4.047	1,083,477	-0.02(-0.47%)
Jun 28, 2018	4.078	4.082	4.053	4.066	838,976	-0.01(-0.31%)
Jun 27, 2018	4.116	4.116	4.078	4.078	294,272	-0.03(-0.77%)
Jun 26, 2018	4.135	4.135	4.097	4.110	229,822	-0.01(-0.31%)
Jun 25, 2018	4.173	4.173	4.110	4.123	134,035	-0.03(-0.76%)
Jun 22, 2018	4.142	4.154	4.135	4.154	119,528	+0.03(+0.61%)
Jun 21, 2018	4.148	4.148	4.123	4.129	137,541	-0.01(-0.31%)
Jun 20, 2018	4.116	4.148	4.116	4.142	126,210	+0.02(+0.46%)
Jun 19, 2018	4.129	4.135	4.114	4.123	73,424	+0.01(+0.15%)
Jun 18, 2018	4.142	4.142	4.116	4.116	175,441	-0.04(-0.92%)
Jun 15, 2018		4.161	4.110	4.154	232,935	+0.02(+0.46%)
Jun 14, 2018	4.154	4.160	4.116	4.135	212,985	-0.01(-0.15%)
Jun 13, 2018	4.148	4.148	4.116	4.142	181,304	+0.01(+0.15%)
Jun 12, 2018	4.148	4.148	4.123	4.135	160,639	-0.01(-0.31%)
Jun 11, 2018	4.154	4.154	4.116	4.148	261,257	+0.01(+0.15%)
Jun 08, 2018	4.154	4.161	4.135	4.142	107,227	+0.00(+0.02%)
Jun 07, 2018	4.166	4.172	4.135	4.141	129,855	-0.02(-0.46%)
Jun 06, 2018		4.160		4.160	112,815	+0.01(+0.30%)
Jun 05, 2018	4.160	4.166	4.128	4.147	165,199	-0.01(-0.30%)
Jun 04, 2018	4.173	4.173	4.141	4.160	112,771	+0.00(+0.00%)
Jun 01, 2018	4.160	4.160	4.154	4.160	97,001	+0.00(+0.00%)
May 31, 2018	4.166	4.166	4.154	4.160	113,365	+0.00(+0.00%)
May 30, 2018	4.141	4.160	4.135	4.160	155,301	+0.03(+0.76%)
May 29, 2018	4.135	4.154	4.122	4.128	186,130	-0.03(-0.61%)
May 25, 2018		4.154	4.154	4.154	0	+0.00(+0.00%)
May 24, 2018	4.160	4.160	4.141	4.154	231,542	-0.01(-0.30%)
May 23, 2018	4.166	4.166	4.141	4.166	174,209	+0.00(+0.00%)
May 22, 2018	4.173	4.173	4.154	4.166	132,282	+0.01(+0.15%)
May 21, 2018	4.154	4.167	4.148	4.160	164,222	+0.01(+0.30%)
May 18, 2018	4.160	4.160	4.122	4.147	221,486	-0.01(-0.30%)
May 17, 2018	4.179	4.179	4.143	4.160	212,172	-0.01(-0.15%)
May 16, 2018	4.166	4.171	4.147	4.166	218,388	+0.01(+0.15%)
May 15, 2018	4.154	4.160	4.128	4.160	199,031	+0.01(+0.15%)
May 14, 2018	4.166	4.179	4.128	4.154	395,142	-0.01(-0.15%)
May 11, 2018	4.179	4.179	4.135	4.160	240,401	-0.01(-0.15%)
May 10, 2018	4.173	4.194	4.147	4.166	278,962	+0.01(+0.17%)
May 09, 2018	4.178	4.191	4.159	4.159	388,449	-0.02(-0.45%)
May 08, 2018	4.178	4.210	4.172	4.178	170,351	-0.01(-0.15%)
May 07, 2018	4.185	4.191	4.172	4.185	133,600	+0.00(+0.00%)
May 04, 2018	4.197	4.210	4.185	4.185	237,605	-0.03(-0.60%)
May 03, 2018	4.228	4.235	4.197	4.210	254,887	-0.02(-0.45%)
May 02, 2018	4.266	4.266	4.214	4.228	175,131	-0.04(-1.03%)
May 01, 2018	4.228	4.272	4.228	4.272	157,690	+0.04(+1.04%)
Apr 30, 2018	4.254	4.254	4.216	4.228	124,706	-0.03(-0.74%)
Apr 27, 2018	4.247	4.266	4.241	4.260	127,662	+0.00(+0.00%)
Apr 26, 2018	4.228	4.260	4.216	4.260	181,800	+0.04(+1.04%)
Apr 25, 2018	4.210	4.222	4.210	4.216	204,004	+0.01(+0.15%)
Apr 24, 2018	4.247	4.272	4.210	4.210	547,277	-0.04(-0.89%)
Apr 23, 2018	4.247	4.266	4.247	4.247	100,015	-0.01(-0.30%)
Apr 20, 2018	4.241	4.260	4.241	4.260	118,259	+0.02(+0.44%)
Apr 19, 2018	4.266	4.277	4.241	4.241	220,306	-0.03(-0.74%)
Apr 18, 2018	4.279	4.279	4.260	4.272	84,595	+0.00(+0.00%)
Apr 17, 2018	4.279	4.285	4.260	4.272	178,330	+0.01(+0.15%)
Apr 16, 2018	4.247	4.279	4.247	4.266	129,951	+0.02(+0.44%)
Apr 13, 2018	4.266	4.267	4.247	4.247	90,923	-0.01(-0.15%)
Apr 12, 2018	4.272	4.272	4.254	4.254	182,350	-0.01(-0.29%)
Apr 11, 2018	4.279	4.291	4.260	4.266	119,002	-0.01(-0.13%)
Apr 10, 2018	4.278	4.291	4.266	4.272	204,440	+0.01(+0.15%)
Apr 09, 2018	4.259	4.272	4.247	4.266	149,501	+0.01(+0.29%)
Apr 06, 2018	4.297	4.297	4.228	4.253	140,130	-0.03(-0.58%)
Apr 05, 2018	4.266	4.291	4.216	4.278	290,242	+0.02(+0.44%)
Apr 04, 2018	4.253	4.297	4.253	4.259	275,449	-0.01(-0.29%)
Apr 03, 2018	4.272	4.278	4.216	4.272	296,418	+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.