Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	4.228	4.272	4.228	4.272	157,720	+0.04(+1.04%)
Apr 30, 2018	4.253	4.253	4.215	4.228	124,730	-0.03(-0.74%)
Apr 27, 2018	4.247	4.265	4.240	4.259	127,686	+0.00(+0.00%)
Apr 26, 2018	4.228	4.259	4.215	4.259	181,834	+0.04(+1.04%)
Apr 25, 2018	4.209	4.221	4.209	4.215	204,042	+0.01(+0.15%)
Apr 24, 2018	4.247	4.272	4.209	4.209	547,380	-0.04(-0.89%)
Apr 23, 2018	4.247	4.265	4.247	4.247	100,033	-0.01(-0.30%)
Apr 20, 2018	4.240	4.259	4.240	4.259	118,281	+0.02(+0.44%)
Apr 19, 2018	4.265	4.276	4.240	4.240	220,348	-0.03(-0.74%)
Apr 18, 2018	4.278	4.278	4.259	4.272	84,611	+0.00(+0.00%)
Apr 17, 2018	4.278	4.284	4.259	4.272	178,364	+0.01(+0.15%)
Apr 16, 2018	4.247	4.278	4.247	4.265	129,975	+0.02(+0.44%)
Apr 13, 2018	4.265	4.267	4.247	4.247	90,941	-0.01(-0.15%)
Apr 12, 2018	4.272	4.272	4.253	4.253	182,385	-0.01(-0.29%)
Apr 11, 2018	4.278	4.291	4.259	4.265	119,025	-0.01(-0.13%)
Apr 10, 2018	4.277	4.290	4.265	4.271	204,479	+0.01(+0.15%)
Apr 09, 2018	4.259	4.271	4.246	4.265	149,529	+0.01(+0.29%)
Apr 06, 2018	4.296	4.296	4.227	4.252	140,156	-0.03(-0.58%)
Apr 05, 2018	4.265	4.290	4.215	4.277	290,296	+0.02(+0.44%)
Apr 04, 2018	4.252	4.296	4.252	4.259	275,501	-0.01(-0.29%)
Apr 03, 2018	4.271	4.277	4.215	4.271	296,474	+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.