Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	3.978	3.985	3.952	3.985	378,587	+0.01(+0.16%)
Nov 29, 2018	3.972	3.984	3.959	3.978	296,081	+0.01(+0.16%)
Nov 28, 2018	3.978	4.004	3.959	3.972	405,427	-0.01(-0.16%)
Nov 27, 2018	3.998	3.998	3.972	3.978	348,725	-0.01(-0.33%)
Nov 26, 2018	4.004	4.011	3.991	3.991	149,784	+0.01(+0.16%)
Nov 23, 2018	3.978	3.991	3.959	3.985	67,533	+0.01(+0.16%)
Nov 21, 2018		3.978	3.978	3.978	0	-0.01(-0.16%)
Nov 20, 2018	4.004	4.011	3.978	3.985	439,609	-0.02(-0.49%)
Nov 19, 2018	4.037	4.037	4.004	4.004	348,691	-0.03(-0.81%)
Nov 16, 2018	4.095	4.095	4.037	4.037	209,523	-0.07(-1.58%)
Nov 15, 2018	4.069	4.102	4.063	4.102	361,773	+0.04(+0.96%)
Nov 14, 2018	4.089	4.089	4.056	4.063	108,665	-0.01(-0.16%)
Nov 13, 2018	4.089	4.108	4.069	4.069	154,216	+0.00(+0.00%)
Nov 12, 2018	4.102	4.115	4.069	4.069	214,572	-0.02(-0.48%)
Nov 09, 2018	4.089	4.099	4.082	4.089	107,069	-0.02(-0.47%)
Nov 08, 2018	4.095	4.121	4.089	4.108	114,733	+0.00(+0.03%)
Nov 07, 2018	4.068	4.107	4.068	4.107	159,470	+0.05(+1.11%)
Nov 06, 2018	4.049	4.075	4.036	4.062	110,076	-0.01(-0.16%)
Nov 05, 2018	4.068	4.075	4.042	4.068	129,797	+0.00(+0.00%)
Nov 02, 2018	4.042	4.075	4.029	4.068	208,419	+0.01(+0.32%)
Nov 01, 2018	4.010	4.055	4.010	4.055	125,815	+0.03(+0.76%)
Oct 31, 2018	4.010	4.029	3.991	4.025	287,701	+0.02(+0.53%)
Oct 30, 2018	4.023	4.023	4.004	4.004	280,519	-0.02(-0.48%)
Oct 29, 2018	4.075	4.082	3.939	4.023	975,292	-0.05(-1.11%)
Oct 26, 2018	4.068	4.068	4.042	4.068	131,267	-0.01(-0.16%)
Oct 25, 2018	4.081	4.088	4.062	4.075	170,101	+0.00(+0.00%)
Oct 24, 2018	4.101	4.101	4.062	4.075	171,940	-0.02(-0.47%)
Oct 23, 2018	4.062	4.101	4.049	4.094	181,234	+0.03(+0.64%)
Oct 22, 2018	4.075	4.081	4.055	4.068	212,288	+0.00(+0.00%)
Oct 19, 2018	4.088	4.088	4.055	4.068	209,811	-0.02(-0.47%)
Oct 18, 2018	4.094	4.120	4.075	4.088	178,571	-0.02(-0.47%)
Oct 17, 2018	4.139	4.139	4.094	4.107	107,722	-0.03(-0.63%)
Oct 16, 2018	4.081	4.139	4.075	4.133	231,840	+0.06(+1.59%)
Oct 15, 2018	4.049	4.081	4.036	4.068	213,409	+0.02(+0.48%)
Oct 12, 2018	4.068	4.075	4.049	4.049	256,350	+0.01(+0.16%)
Oct 11, 2018	4.049	4.075	4.036	4.042	487,588	-0.01(-0.16%)
Oct 10, 2018	4.081	4.094	4.049	4.049	250,649	-0.03(-0.78%)
Oct 09, 2018	4.087	4.106	4.080	4.080	206,175	-0.01(-0.31%)
Oct 08, 2018	4.106	4.119	4.093	4.093	131,960	-0.01(-0.31%)
Oct 05, 2018	4.151	4.151	4.106	4.106	219,543	-0.05(-1.09%)
Oct 04, 2018	4.164	4.167	4.151	4.151	89,534	-0.01(-0.31%)
Oct 03, 2018	4.171	4.177	4.151	4.164	109,495	-0.01(-0.15%)
Oct 02, 2018	4.151	4.183	4.151	4.171	115,365	+0.00(+0.00%)
Oct 01, 2018	4.164	4.171	4.151	4.171	194,671	+0.02(+0.46%)
Sep 28, 2018	4.151	4.158	4.132	4.151	179,612	+0.02(+0.47%)
Sep 27, 2018	4.158	4.158	4.106	4.132	262,799	-0.03(-0.77%)
Sep 26, 2018	4.158	4.171	4.145	4.164	161,209	+0.01(+0.15%)
Sep 25, 2018	4.164	4.177	4.151	4.158	127,804	+0.00(+0.00%)
Sep 24, 2018	4.183	4.190	4.158	4.158	155,776	-0.01(-0.31%)
Sep 21, 2018	4.190	4.196	4.171	4.171	151,644	-0.01(-0.31%)
Sep 20, 2018	4.190	4.203	4.171	4.183	143,742	-0.01(-0.15%)
Sep 19, 2018	4.177	4.196	4.177	4.190	78,064	+0.03(+0.62%)
Sep 18, 2018	4.164	4.183	4.164	4.164	111,146	-0.01(-0.15%)
Sep 17, 2018	4.196	4.196	4.164	4.171	136,666	-0.02(-0.46%)
Sep 14, 2018	4.203	4.203	4.183	4.190	59,197	-0.01(-0.31%)
Sep 13, 2018	4.190	4.203	4.171	4.203	82,181	+0.03(+0.63%)
Sep 12, 2018	4.176	4.189	4.170	4.176	101,566	+0.01(+0.15%)
Sep 11, 2018	4.176	4.183	4.157	4.170	255,712	-0.01(-0.31%)
Sep 10, 2018	4.151	4.189	4.144	4.183	286,548	+0.04(+0.93%)
Sep 07, 2018	4.157	4.164	4.144	4.144	82,585	-0.02(-0.46%)
Sep 06, 2018	4.125	4.164	4.119	4.164	169,846	+0.03(+0.64%)
Sep 05, 2018	4.132	4.144	4.125	4.137	115,593	+0.01(+0.13%)

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.