Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.158	4.165	4.132	4.165	132,075	+0.01(+0.16%)
Jun 27, 2019	4.172	4.172	4.152	4.158	259,150	-0.01(-0.32%)
Jun 26, 2019	4.165	4.185	4.145	4.172	268,912	+0.01(+0.16%)
Jun 25, 2019	4.178	4.178	4.138	4.165	275,117	-0.01(-0.32%)
Jun 24, 2019	4.105	4.239	4.105	4.178	2,036,007	+0.09(+2.12%)
Jun 21, 2019	4.092	4.092	4.072	4.092	154,511	+0.01(+0.33%)
Jun 20, 2019	4.105	4.112	4.078	4.078	123,492	-0.01(-0.33%)
Jun 19, 2019	4.112	4.118	4.078	4.092	168,321	-0.02(-0.49%)
Jun 18, 2019	4.125	4.152	4.112	4.112	137,344	-0.01(-0.32%)
Jun 17, 2019	4.125	4.141	4.125	4.125	47,897	+0.00(+0.00%)
Jun 14, 2019	4.132	4.138	4.098	4.125	82,116	+0.00(+0.00%)
Jun 13, 2019	4.152	4.152	4.118	4.125	106,258	-0.02(-0.48%)
Jun 12, 2019	4.132	4.158	4.132	4.145	169,089	+0.02(+0.39%)
Jun 11, 2019	4.116	4.149	4.116	4.129	144,607	+0.02(+0.49%)
Jun 10, 2019	4.109	4.112	4.101	4.109	48,891	+0.01(+0.16%)
Jun 07, 2019	4.096	4.109	4.092	4.102	147,842	+0.01(+0.33%)
Jun 06, 2019	4.089	4.096	4.076	4.089	172,122	+0.01(+0.16%)
Jun 05, 2019	4.082	4.089	4.066	4.082	141,618	+0.01(+0.16%)
Jun 04, 2019	4.069	4.076	4.049	4.076	131,748	+0.03(+0.82%)
Jun 03, 2019	4.063	4.076	4.043	4.043	160,887	-0.02(-0.49%)
May 31, 2019	4.102	4.102	4.063	4.063	203,790	-0.05(-1.29%)
May 30, 2019	4.096	4.116	4.082	4.116	345,242	+0.05(+1.14%)
May 29, 2019	4.109	4.122	4.063	4.069	194,897	-0.03(-0.81%)
May 28, 2019	4.116	4.129	4.102	4.102	105,413	-0.01(-0.32%)
May 24, 2019	4.116	4.142	4.096	4.116	146,939	+0.01(+0.32%)
May 23, 2019	4.109	4.116	4.089	4.102	104,485	-0.01(-0.32%)
May 22, 2019	4.129	4.129	4.116	4.116	98,075	-0.03(-0.80%)
May 21, 2019	4.136	4.150	4.129	4.149	78,918	+0.03(+0.73%)
May 20, 2019	4.129	4.131	4.109	4.119	158,753	-0.01(-0.24%)
May 17, 2019	4.136	4.149	4.122	4.129	69,634	-0.01(-0.16%)
May 16, 2019	4.136	4.149	4.136	4.136	100,483	+0.00(+0.00%)
May 15, 2019	4.129	4.142	4.109	4.136	137,132	+0.01(+0.32%)
May 14, 2019	4.116	4.142	4.116	4.122	177,147	+0.01(+0.16%)
May 13, 2019	4.136	4.147	4.109	4.116	174,511	-0.03(-0.80%)
May 10, 2019	4.142	4.169	4.134	4.149	153,106	+0.00(+0.06%)
May 09, 2019	4.173	4.173	4.133	4.146	94,840	-0.03(-0.79%)
May 08, 2019	4.193	4.196	4.166	4.179	185,710	-0.02(-0.47%)
May 07, 2019	4.219	4.219	4.179	4.199	210,090	-0.03(-0.63%)
May 06, 2019	4.206	4.226	4.206	4.226	84,132	+0.00(+0.08%)
May 03, 2019	4.226	4.226	4.206	4.222	105,853	+0.00(+0.08%)
May 02, 2019	4.212	4.232	4.209	4.219	381,475	+0.01(+0.16%)
May 01, 2019	4.199	4.212	4.196	4.212	211,071	+0.02(+0.47%)
Apr 30, 2019	4.206	4.206	4.160	4.193	171,441	+0.00(+0.00%)
Apr 29, 2019	4.193	4.206	4.173	4.193	80,967	+0.00(+0.00%)
Apr 26, 2019	4.193	4.206	4.186	4.193	211,404	+0.00(+0.00%)
Apr 25, 2019	4.186	4.199	4.179	4.193	277,630	+0.01(+0.32%)
Apr 24, 2019	4.186	4.199	4.173	4.179	153,351	+0.00(+0.00%)
Apr 23, 2019	4.173	4.186	4.166	4.179	242,680	+0.01(+0.32%)
Apr 22, 2019	4.166	4.173	4.140	4.166	209,955	+0.01(+0.16%)
Apr 18, 2019	4.166	4.179	4.160	4.160	171,784	-0.01(-0.16%)
Apr 17, 2019	4.166	4.179	4.166	4.166	84,605	+0.00(+0.00%)
Apr 16, 2019	4.160	4.173	4.160	4.166	113,178	+0.01(+0.32%)
Apr 15, 2019	4.146	4.160	4.140	4.153	86,851	-0.01(-0.16%)
Apr 12, 2019	4.160	4.172	4.153	4.160	200,970	+0.01(+0.16%)
Apr 11, 2019	4.146	4.153	4.130	4.153	119,329	+0.01(+0.16%)
Apr 10, 2019	4.133	4.146	4.120	4.146	368,789	+0.03(+0.71%)
Apr 09, 2019	4.117	4.117	4.104	4.117	133,688	+0.00(+0.00%)
Apr 08, 2019	4.104	4.117	4.104	4.117	148,912	+0.01(+0.32%)
Apr 05, 2019	4.091	4.117	4.090	4.104	271,704	+0.01(+0.32%)
Apr 04, 2019	4.058	4.091	4.058	4.091	176,905	+0.03(+0.65%)
Apr 03, 2019	4.058	4.071	4.058	4.065	85,471	+0.01(+0.16%)
Apr 02, 2019	4.038	4.065	4.032	4.058	816,962	+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.