Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	3.330	3.340	3.150	3.150	67,100	-0.08(-2.48%)
Mar 28, 2019	3.200	3.260	3.070	3.230	76,842	+0.02(+0.62%)
Mar 27, 2019	3.260	3.310	3.030	3.210	153,982	-0.02(-0.62%)
Mar 26, 2019	3.420	3.470	3.130	3.230	352,460	-0.18(-5.28%)
Mar 25, 2019	3.390	3.480	3.370	3.410	67,786	-0.03(-0.87%)
Mar 22, 2019	3.480	3.530	3.400	3.440	74,300	-0.11(-3.10%)
Mar 21, 2019	3.640	3.720	3.530	3.550	97,557	-0.09(-2.47%)
Mar 20, 2019	3.370	3.670	3.370	3.640	204,001	+0.21(+6.12%)
Mar 19, 2019	3.500	3.520	3.350	3.430	108,704	-0.17(-4.72%)
Mar 18, 2019	3.360	3.640	3.360	3.600	59,921	+0.25(+7.46%)
Mar 15, 2019	3.420	3.450	3.330	3.350	206,400	-0.09(-2.62%)
Mar 14, 2019	3.460	3.510	3.300	3.440	41,338	+0.00(+0.00%)
Mar 13, 2019	3.380	3.600	3.360	3.440	135,663	+0.08(+2.38%)
Mar 12, 2019	3.250	3.400	3.250	3.360	49,112	+0.13(+4.02%)
Mar 11, 2019	3.200	3.277	3.150	3.230	45,883	+0.03(+0.94%)
Mar 08, 2019	3.230	3.270	3.160	3.200	64,000	-0.07(-2.14%)
Mar 07, 2019	3.510	3.530	3.260	3.270	272,501	-0.24(-6.84%)
Mar 06, 2019	3.540	3.540	3.450	3.510	118,151	-0.07(-1.96%)
Mar 05, 2019	3.550	3.600	3.487	3.580	198,872	+0.03(+0.85%)
Mar 04, 2019	3.530	3.600	3.430	3.550	139,921	+0.05(+1.43%)
Mar 01, 2019	3.400	3.500	3.330	3.500	149,400	+0.11(+3.24%)
Feb 28, 2019	3.410	3.450	3.310	3.390	187,042	-0.02(-0.59%)
Feb 27, 2019	3.320	3.520	3.290	3.410	167,667	+0.08(+2.40%)
Feb 26, 2019	3.530	3.550	3.330	3.330	199,153	-0.21(-5.93%)
Feb 25, 2019	3.450	3.565	3.359	3.540	149,503	+0.11(+3.21%)
Feb 22, 2019	3.730	3.740	3.400	3.430	235,000	-0.30(-8.04%)
Feb 21, 2019	3.810	3.900	3.710	3.730	48,552	-0.07(-1.84%)
Feb 20, 2019	3.750	3.900	3.750	3.800	106,189	-0.03(-0.78%)
Feb 19, 2019	3.940	4.040	3.820	3.830	186,309	-0.12(-3.04%)
Feb 15, 2019	3.910	4.050	3.850	3.950	207,300	+0.05(+1.28%)
Feb 14, 2019	3.850	3.990	3.770	3.900	124,278	+0.05(+1.30%)
Feb 13, 2019	3.730	3.960	3.730	3.850	202,839	+0.12(+3.22%)
Feb 12, 2019	3.730	3.860	3.670	3.730	106,262	-0.01(-0.27%)
Feb 11, 2019	3.590	3.760	3.558	3.740	71,706	+0.14(+3.89%)
Feb 08, 2019	3.650	3.780	3.580	3.600	43,000	-0.05(-1.37%)
Feb 07, 2019	3.720	3.720	3.510	3.650	88,616	-0.09(-2.41%)
Feb 06, 2019	3.650	3.760	3.641	3.740	32,848	+0.03(+0.81%)
Feb 05, 2019	3.850	3.890	3.640	3.710	40,158	-0.14(-3.64%)
Feb 04, 2019	3.670	3.855	3.670	3.850	78,761	+0.09(+2.39%)
Feb 01, 2019	3.800	3.860	3.630	3.760	88,400	-0.02(-0.53%)
Jan 31, 2019	3.780	3.820	3.660	3.780	41,100	+0.03(+0.80%)
Jan 30, 2019	3.460	3.750	3.460	3.750	64,908	+0.30(+8.70%)
Jan 29, 2019	3.530	3.640	3.410	3.450	61,858	-0.06(-1.71%)
Jan 28, 2019	3.610	3.630	3.450	3.510	115,751	-0.18(-4.88%)
Jan 25, 2019	3.690	3.750	3.640	3.690	58,200	+0.07(+1.93%)
Jan 24, 2019	3.590	3.650	3.450	3.620	95,021	+0.09(+2.55%)
Jan 23, 2019	3.680	3.730	3.460	3.530	78,288	-0.13(-3.55%)
Jan 22, 2019	3.860	3.860	3.620	3.660	145,167	-0.27(-6.87%)
Jan 18, 2019	3.870	3.930	3.850	3.930	80,000	+0.09(+2.34%)
Jan 17, 2019	3.800	3.870	3.720	3.840	31,919	+0.01(+0.26%)
Jan 16, 2019	3.820	3.970	3.700	3.830	139,614	+0.05(+1.32%)
Jan 15, 2019	3.870	3.980	3.770	3.780	258,875	-0.02(-0.53%)
Jan 14, 2019	3.860	3.900	3.760	3.800	61,412	-0.08(-2.06%)
Jan 11, 2019	3.810	3.910	3.750	3.880	161,000	+0.04(+1.04%)
Jan 10, 2019	3.890	3.930	3.780	3.840	61,092	-0.06(-1.54%)
Jan 09, 2019	3.840	3.950	3.720	3.900	118,564	+0.11(+2.90%)
Jan 08, 2019	3.840	3.940	3.720	3.790	103,953	-0.04(-1.04%)
Jan 07, 2019	3.770	3.850	3.632	3.830	139,509	+0.07(+1.86%)
Jan 04, 2019	3.700	3.840	3.650	3.760	238,200	+0.14(+3.87%)
Jan 03, 2019	3.670	3.720	3.470	3.620	163,350	-0.05(-1.36%)

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.

bottom clear

About Us