Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	4.035	4.054	4.035	4.041	124,719	+0.01(+0.31%)
Jul 30, 2018	4.047	4.047	4.022	4.028	131,230	-0.02(-0.47%)
Jul 27, 2018	4.041	4.047	4.035	4.047	170,256	+0.01(+0.16%)
Jul 26, 2018	4.028	4.041	4.014	4.041	285,908	+0.02(+0.47%)
Jul 25, 2018	4.028	4.031	4.016	4.022	177,309	+0.00(+0.00%)
Jul 24, 2018	4.022	4.035	4.009	4.022	426,008	+0.01(+0.32%)
Jul 23, 2018	4.016	4.028	3.997	4.009	207,567	+0.00(+0.00%)
Jul 20, 2018	4.016	4.025	3.997	4.009	296,342	-0.01(-0.31%)
Jul 19, 2018	4.003	4.022	4.003	4.022	226,272	+0.01(+0.32%)
Jul 18, 2018	4.022	4.035	4.009	4.009	158,438	-0.01(-0.31%)
Jul 17, 2018	3.997	4.022	3.990	4.022	152,415	+0.03(+0.79%)
Jul 16, 2018	3.990	4.009	3.978	3.990	182,574	+0.00(+0.00%)
Jul 13, 2018	4.016	4.022	3.990	3.990	170,190	-0.03(-0.63%)
Jul 12, 2018	4.022	4.022	3.997	4.016	432,205	+0.02(+0.47%)
Jul 11, 2018	4.009	4.022	3.990	3.997	229,628	-0.01(-0.28%)
Jul 10, 2018	4.008	4.021	4.008	4.008	237,948	-0.01(-0.31%)
Jul 09, 2018	4.033	4.033	4.008	4.021	202,590	+0.00(+0.00%)
Jul 06, 2018	4.002	4.021	3.986	4.021	405,918	+0.04(+0.95%)
Jul 05, 2018	4.002	4.014	3.983	3.983	291,806	-0.01(-0.31%)
Jul 03, 2018		3.996	3.996	3.996	0	+0.02(+0.47%)
Jul 02, 2018	3.983	4.002	3.977	3.977	377,731	-0.03(-0.78%)
Jun 29, 2018	4.033	4.034	3.989	4.008	1,093,871	-0.02(-0.47%)
Jun 28, 2018	4.040	4.043	4.014	4.027	847,024	-0.01(-0.31%)
Jun 27, 2018	4.077	4.077	4.040	4.040	297,095	-0.03(-0.77%)
Jun 26, 2018	4.096	4.096	4.058	4.071	232,027	-0.01(-0.31%)
Jun 25, 2018	4.134	4.134	4.071	4.084	135,321	-0.03(-0.76%)
Jun 22, 2018	4.102	4.115	4.096	4.115	120,675	+0.03(+0.61%)
Jun 21, 2018	4.109	4.109	4.084	4.090	138,861	-0.01(-0.31%)
Jun 20, 2018	4.077	4.109	4.077	4.102	127,421	+0.02(+0.46%)
Jun 19, 2018	4.090	4.096	4.075	4.084	74,128	+0.01(+0.15%)
Jun 18, 2018	4.102	4.102	4.077	4.077	177,124	-0.04(-0.92%)
Jun 15, 2018		4.121	4.071	4.115	235,169	+0.02(+0.46%)
Jun 14, 2018	4.115	4.121	4.077	4.096	215,028	-0.01(-0.15%)
Jun 13, 2018	4.109	4.109	4.077	4.102	183,043	+0.01(+0.15%)
Jun 12, 2018	4.109	4.109	4.084	4.096	162,180	-0.01(-0.31%)
Jun 11, 2018	4.115	4.115	4.077	4.109	263,764	+0.01(+0.15%)
Jun 08, 2018	4.115	4.121	4.096	4.102	108,256	+0.00(+0.02%)
Jun 07, 2018	4.127	4.132	4.095	4.102	131,101	-0.02(-0.46%)
Jun 06, 2018		4.120		4.120	113,897	+0.01(+0.30%)
Jun 05, 2018	4.120	4.127	4.089	4.108	166,784	-0.01(-0.30%)
Jun 04, 2018	4.133	4.133	4.102	4.120	113,852	+0.00(+0.00%)
Jun 01, 2018	4.120	4.120	4.114	4.120	97,931	+0.00(+0.00%)
May 31, 2018	4.127	4.127	4.114	4.120	114,452	+0.00(+0.00%)
May 30, 2018	4.102	4.120	4.095	4.120	156,791	+0.03(+0.76%)
May 29, 2018	4.095	4.114	4.083	4.089	187,916	-0.03(-0.61%)
May 25, 2018		4.114	4.114	4.114	0	+0.00(+0.00%)
May 24, 2018	4.120	4.120	4.102	4.114	233,763	-0.01(-0.30%)
May 23, 2018	4.127	4.127	4.102	4.127	175,881	+0.00(+0.00%)
May 22, 2018	4.133	4.133	4.114	4.127	133,551	+0.01(+0.15%)
May 21, 2018	4.114	4.127	4.108	4.120	165,797	+0.01(+0.30%)
May 18, 2018	4.120	4.120	4.083	4.108	223,611	-0.01(-0.30%)
May 17, 2018	4.139	4.139	4.104	4.120	214,207	-0.01(-0.15%)
May 16, 2018	4.127	4.131	4.108	4.127	220,483	+0.01(+0.15%)
May 15, 2018	4.114	4.120	4.089	4.120	200,940	+0.01(+0.15%)
May 14, 2018	4.127	4.139	4.089	4.114	398,932	-0.01(-0.15%)
May 11, 2018	4.139	4.139	4.096	4.120	242,707	-0.01(-0.15%)
May 10, 2018	4.133	4.154	4.108	4.127	281,638	+0.01(+0.17%)
May 09, 2018	4.139	4.151	4.120	4.120	392,176	-0.02(-0.45%)
May 08, 2018	4.139	4.170	4.132	4.139	171,986	-0.01(-0.15%)
May 07, 2018	4.145	4.151	4.132	4.145	134,882	+0.00(+0.00%)
May 04, 2018	4.157	4.170	4.145	4.145	239,885	-0.02(-0.60%)
May 03, 2018	4.188	4.195	4.157	4.170	257,332	-0.02(-0.45%)
May 02, 2018	4.226	4.226	4.174	4.188	176,811	-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.