Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	4.550	4.650	4.530	4.620	706,054	+0.12(+2.67%)
Jan 30, 2019	4.490	4.580	4.420	4.500	567,295	+0.04(+0.90%)
Jan 29, 2019	4.420	4.500	4.351	4.460	437,649	+0.06(+1.36%)
Jan 28, 2019	4.320	4.430	4.240	4.400	566,763	+0.07(+1.62%)
Jan 25, 2019	4.090	4.340	4.090	4.330	650,000	+0.26(+6.39%)
Jan 24, 2019	4.100	4.150	4.020	4.070	370,544	-0.01(-0.25%)
Jan 23, 2019	4.120	4.190	4.070	4.080	374,719	-0.02(-0.49%)
Jan 22, 2019	4.300	4.300	4.100	4.100	500,722	-0.22(-5.09%)
Jan 18, 2019	4.290	4.360	4.190	4.320	452,500	+0.04(+0.93%)
Jan 17, 2019	4.230	4.380	4.060	4.280	1,401,792	+0.04(+0.94%)
Jan 16, 2019	4.150	4.360	4.150	4.240	2,071,224	+0.09(+2.17%)
Jan 15, 2019	4.080	4.200	4.030	4.150	1,005,804	+0.07(+1.72%)
Jan 14, 2019	4.060	4.140	3.990	4.080	441,534	+0.03(+0.74%)
Jan 11, 2019	4.090	4.150	3.980	4.050	757,000	-0.04(-0.98%)
Jan 10, 2019	3.930	4.100	3.930	4.090	901,194	+0.09(+2.25%)
Jan 09, 2019	3.930	4.010	3.840	4.000	563,354	+0.08(+2.04%)
Jan 08, 2019	3.910	3.990	3.830	3.920	1,456,998	+0.04(+1.03%)
Jan 07, 2019	3.890	3.995	3.870	3.880	637,083	+0.01(+0.26%)
Jan 04, 2019	3.790	3.910	3.750	3.870	692,600	+0.11(+2.93%)
Jan 03, 2019	3.640	3.770	3.530	3.760	725,024	+0.11(+3.01%)
Jan 02, 2019	3.640	3.760	3.520	3.650	708,976	-0.05(-1.35%)
Dec 31, 2018	3.290	3.730	3.220	3.700	1,155,500	+0.41(+12.46%)
Dec 28, 2018	2.890	3.315	2.890	3.290	496,400	+0.38(+13.06%)
Dec 27, 2018	2.990	3.035	2.850	2.910	311,268	-0.12(-3.96%)
Dec 26, 2018	2.970	3.050	2.870	3.030	388,656	+0.08(+2.71%)
Dec 24, 2018	2.910	3.000	2.800	2.950	268,100	+0.00(+0.00%)
Dec 21, 2018	3.030	3.075	2.890	2.950	499,500	-0.11(-3.59%)
Dec 20, 2018	3.240	3.300	2.980	3.060	572,162	-0.19(-5.85%)
Dec 19, 2018	3.260	3.320	3.225	3.250	362,602	-0.02(-0.61%)
Dec 18, 2018	3.460	3.490	3.220	3.270	569,251	-0.17(-4.94%)
Dec 17, 2018	3.590	3.620	3.360	3.440	580,687	-0.11(-3.10%)
Dec 14, 2018	3.650	3.750	3.450	3.550	482,500	-0.14(-3.79%)
Dec 13, 2018	3.600	3.770	3.520	3.690	1,172,964	+0.12(+3.36%)
Dec 12, 2018	3.550	3.600	3.510	3.570	216,965	+0.03(+0.85%)
Dec 11, 2018	3.670	3.690	3.515	3.540	442,349	-0.05(-1.39%)
Dec 10, 2018	3.630	3.640	3.520	3.590	280,017	-0.04(-1.10%)
Dec 07, 2018	3.660	3.800	3.630	3.630	433,700	-0.05(-1.36%)
Dec 06, 2018	3.740	3.940	3.600	3.680	696,552	-0.11(-2.90%)
Dec 04, 2018	3.750	3.900	3.730	3.790	703,400	+0.06(+1.61%)
Dec 03, 2018	3.700	3.790	3.580	3.730	439,917	+0.08(+2.19%)
Nov 30, 2018	3.520	3.710	3.510	3.650	442,200	+0.13(+3.69%)
Nov 29, 2018	3.460	3.610	3.430	3.520	2,941,166	+0.02(+0.57%)
Nov 28, 2018	3.620	3.640	3.500	3.500	623,596	-0.11(-3.05%)
Nov 27, 2018	3.600	3.630	3.520	3.610	348,464	-0.01(-0.28%)
Nov 26, 2018	3.640	3.746	3.600	3.620	335,672	-0.01(-0.28%)
Nov 23, 2018	3.640	3.780	3.630	3.630	93,200	-0.03(-0.82%)
Nov 21, 2018		3.660	3.660	3.660	0	+0.03(+0.83%)
Nov 20, 2018	3.660	3.700	3.610	3.630	204,300	-0.03(-0.82%)
Nov 19, 2018	3.760	3.800	3.660	3.660	207,986	-0.14(-3.68%)
Nov 16, 2018	3.760	3.830	3.650	3.800	287,700	+0.04(+1.06%)
Nov 15, 2018	3.560	3.820	3.540	3.760	347,042	+0.18(+5.03%)
Nov 14, 2018	3.620	3.690	3.430	3.580	497,497	-0.04(-1.10%)
Nov 13, 2018	3.640	3.730	3.600	3.620	243,901	-0.03(-0.82%)
Nov 12, 2018	3.780	3.780	3.600	3.650	336,770	-0.13(-3.44%)
Nov 09, 2018	3.620	3.980	3.600	3.780	688,300	+0.09(+2.44%)
Nov 08, 2018	3.710	3.890	2.960	3.690	1,384,506	-0.08(-2.12%)
Nov 07, 2018	3.880	3.940	3.720	3.770	948,852	-0.10(-2.58%)
Nov 06, 2018	3.860	3.960	3.750	3.870	440,089	+0.02(+0.52%)
Nov 05, 2018	4.010	4.050	3.750	3.850	703,692	-0.15(-3.75%)
Nov 02, 2018	4.000	4.140	3.910	4.000	1,014,500	+0.15(+3.90%)

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