Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	4.580	4.610	4.580	4.595	40,528	+0.02(+0.55%)
Apr 29, 2019	4.572	4.630	4.560	4.570	62,696	-0.01(-0.33%)
Apr 26, 2019	4.540	4.610	4.540	4.585	41,800	-0.07(-1.40%)
Apr 25, 2019	4.650	4.650	4.550	4.650	77,274	+0.02(+0.32%)
Apr 24, 2019	4.650	4.650	4.610	4.635	22,786	-0.11(-2.22%)
Apr 23, 2019	4.750	4.770	4.720	4.740	93,170	+0.04(+0.74%)
Apr 22, 2019	4.700	4.720	4.690	4.705	30,736	-0.09(-1.98%)
Apr 18, 2019	4.840	4.840	4.740	4.800	98,000	-0.04(-0.83%)
Apr 17, 2019	4.835	4.860	4.800	4.840	33,550	+0.06(+1.26%)
Apr 16, 2019	4.760	4.790	4.750	4.780	74,307	+0.02(+0.42%)
Apr 15, 2019	4.800	4.800	4.760	4.760	15,766	+0.04(+0.85%)
Apr 12, 2019	4.750	4.750	4.720	4.720	46,800	+0.00(+0.00%)
Apr 11, 2019	4.718	4.750	4.700	4.720	60,741	-0.07(-1.36%)
Apr 10, 2019	4.780	4.790	4.770	4.785	71,622	-0.05(-1.14%)
Apr 09, 2019	4.820	4.850	4.820	4.840	90,168	-0.04(-0.72%)
Apr 08, 2019	4.895	4.895	4.860	4.875	47,888	-0.03(-0.61%)
Apr 05, 2019	4.920	4.920	4.880	4.905	50,800	-0.00(-0.10%)
Apr 04, 2019	4.870	4.930	4.870	4.910	40,920	-0.01(-0.30%)
Apr 03, 2019	4.940	4.950	4.900	4.925	22,683	-0.02(-0.30%)
Apr 02, 2019	4.960	4.960	4.910	4.940	217,921	-0.00(-0.10%)
Apr 01, 2019	4.900	4.950	4.890	4.945	34,322	+0.07(+1.44%)
Mar 29, 2019	4.880	4.900	4.850	4.875	67,800	+0.00(+0.10%)
Mar 28, 2019	4.840	4.870	4.830	4.870	78,066	-0.15(-2.99%)
Mar 27, 2019	4.980	5.030	4.980	5.020	46,005	-0.01(-0.10%)
Mar 26, 2019	5.070	5.070	5.000	5.025	127,072	+0.02(+0.40%)
Mar 25, 2019	4.960	5.010	4.960	5.005	22,602	-0.01(-0.20%)
Mar 22, 2019	5.040	5.040	5.015	5.015	17,400	-0.15(-2.81%)
Mar 21, 2019	5.138	5.170	5.138	5.160	18,923	+0.00(+0.00%)
Mar 20, 2019	5.110	5.190	5.110	5.160	14,738	-0.00(-0.10%)
Mar 19, 2019	5.180	5.180	5.151	5.165	27,275	+0.01(+0.29%)
Mar 18, 2019	5.070	5.170	5.070	5.150	16,403	+0.04(+0.88%)
Mar 15, 2019	5.100	5.120	5.090	5.105	9,000	+0.06(+1.09%)
Mar 14, 2019	5.060	5.080	5.040	5.050	17,348	+0.00(+0.00%)
Mar 13, 2019	5.130	5.130	5.040	5.050	8,554	+0.00(+0.00%)
Mar 12, 2019	5.000	5.050	5.000	5.050	74,407	+0.05(+1.10%)
Mar 11, 2019	4.990	5.010	4.955	4.995	36,281	+0.05(+1.01%)
Mar 08, 2019	4.870	4.950	4.870	4.945	21,100	-0.02(-0.40%)
Mar 07, 2019	5.030	5.030	4.950	4.965	41,194	-0.08(-1.49%)
Mar 06, 2019	5.050	5.070	5.040	5.040	28,588	-0.04(-0.88%)
Mar 05, 2019	5.080	5.090	5.080	5.085	20,549	-0.01(-0.29%)
Mar 04, 2019	5.145	5.145	5.070	5.100	18,164	-0.02(-0.29%)
Mar 01, 2019	5.230	5.230	5.060	5.115	8,000	+0.03(+0.49%)
Feb 28, 2019	5.030	5.240	5.010	5.090	121,300	-0.05(-0.97%)
Feb 27, 2019	5.130	5.170	5.130	5.140	11,845	-0.01(-0.19%)
Feb 26, 2019	5.100	5.180	5.090	5.150	203,209	-0.02(-0.39%)
Feb 25, 2019	5.143	5.240	5.120	5.170	36,946	+0.03(+0.49%)
Feb 22, 2019	5.150	5.180	5.120	5.145	13,100	-0.06(-1.06%)
Feb 21, 2019	5.210	5.240	5.200	5.200	5,867	-0.01(-0.19%)
Feb 20, 2019	5.180	5.210	5.180	5.210	21,880	-0.01(-0.19%)
Feb 19, 2019	5.210	5.220	5.170	5.220	15,451	+0.14(+2.76%)
Feb 15, 2019	5.050	5.100	5.050	5.080	46,400	+0.09(+1.80%)
Feb 14, 2019	4.960	5.020	4.960	4.990	32,911	+0.02(+0.40%)
Feb 13, 2019	4.950	4.990	4.940	4.970	210,593	+0.05(+1.12%)
Feb 12, 2019	4.910	4.920	4.910	4.915	1,873,526	-0.01(-0.30%)
Feb 11, 2019	4.830	4.950	4.830	4.930	226,545	-0.01(-0.20%)
Feb 08, 2019	4.944	4.944	4.920	4.940	329,900	-0.07(-1.40%)
Feb 07, 2019	5.000	5.060	4.930	5.010	28,474	-0.09(-1.76%)
Feb 06, 2019	5.070	5.120	5.010	5.100	62,445	-0.02(-0.29%)
Feb 05, 2019	5.135	5.135	5.100	5.115	42,809	+0.06(+1.09%)
Feb 04, 2019	4.930	5.160	4.930	5.060	17,404	+0.05(+1.00%)

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.

bottom clear

About Us