Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4.300	4.320	4.240	4.290	240,400	+0.00(+0.00%)
Aug 29, 2019	4.300	4.310	4.220	4.290	220,889	+0.02(+0.47%)
Aug 28, 2019	4.260	4.290	4.060	4.270	358,210	+0.00(+0.00%)
Aug 27, 2019	4.290	4.330	4.250	4.270	245,623	-0.01(-0.23%)
Aug 26, 2019	4.300	4.330	4.232	4.280	290,811	+0.00(+0.00%)
Aug 23, 2019	4.410	4.440	4.240	4.280	354,000	-0.14(-3.17%)
Aug 22, 2019	4.430	4.495	4.390	4.420	325,344	-0.03(-0.67%)
Aug 21, 2019	4.450	4.500	4.380	4.450	323,555	+0.03(+0.68%)
Aug 20, 2019	4.470	4.500	4.380	4.420	404,999	-0.03(-0.67%)
Aug 19, 2019	4.320	4.470	4.310	4.450	623,110	+0.10(+2.30%)
Aug 16, 2019	4.340	4.420	4.310	4.350	422,100	+0.05(+1.16%)
Aug 15, 2019	4.250	4.360	4.200	4.300	415,601	+0.02(+0.47%)
Aug 14, 2019	4.320	4.350	4.245	4.280	487,196	-0.12(-2.73%)
Aug 13, 2019	4.270	4.410	4.220	4.400	571,721	+0.12(+2.80%)
Aug 12, 2019	4.390	4.470	4.260	4.280	907,355	-0.07(-1.61%)
Aug 09, 2019	4.120	4.400	4.060	4.350	1,934,200	+0.32(+7.94%)
Aug 08, 2019	3.830	4.060	3.820	4.030	842,227	+0.25(+6.61%)
Aug 07, 2019	3.750	3.840	3.650	3.780	454,759	+0.01(+0.27%)
Aug 06, 2019	3.790	3.790	3.670	3.770	864,765	+0.00(+0.00%)
Aug 05, 2019	3.750	3.800	3.640	3.770	826,470	-0.01(-0.26%)
Aug 02, 2019	3.910	3.950	3.710	3.780	988,300	-0.12(-3.08%)
Aug 01, 2019	3.710	3.950	3.660	3.900	984,064	+0.19(+5.12%)
Jul 31, 2019	3.670	3.800	3.670	3.710	773,850	+0.03(+0.82%)
Jul 30, 2019	3.630	3.730	3.590	3.680	1,115,163	+0.00(+0.00%)
Jul 29, 2019	3.750	3.780	3.630	3.680	383,546	-0.04(-1.08%)
Jul 26, 2019	3.850	3.880	3.700	3.720	589,100	-0.14(-3.63%)
Jul 25, 2019	3.930	4.005	3.765	3.860	816,674	-0.06(-1.53%)
Jul 24, 2019	3.660	3.950	3.630	3.920	926,996	+0.24(+6.52%)
Jul 23, 2019	3.790	3.800	3.670	3.680	557,239	-0.13(-3.41%)
Jul 22, 2019	3.830	3.830	3.730	3.810	605,635	+0.00(+0.00%)
Jul 19, 2019	3.740	3.880	3.730	3.810	829,500	+0.04(+1.06%)
Jul 18, 2019	3.880	3.925	3.760	3.770	897,448	-0.12(-3.08%)
Jul 17, 2019	3.870	4.090	3.820	3.890	1,367,139	+0.09(+2.37%)
Jul 16, 2019	3.870	3.880	3.710	3.800	2,877,168	-0.11(-2.81%)
Jul 15, 2019	4.080	4.080	3.790	3.910	1,441,058	-0.16(-3.93%)
Jul 12, 2019	4.060	4.126	3.920	4.070	1,036,800	+0.01(+0.25%)
Jul 11, 2019	4.260	4.300	4.050	4.060	924,420	-0.20(-4.69%)
Jul 10, 2019	4.500	4.500	4.180	4.260	1,408,745	-0.22(-4.91%)
Jul 09, 2019	4.490	4.510	4.410	4.480	791,053	-0.02(-0.44%)
Jul 08, 2019	4.650	4.650	4.420	4.500	561,915	-0.12(-2.60%)
Jul 05, 2019	4.740	4.740	4.600	4.620	357,600	-0.13(-2.74%)
Jul 03, 2019	4.700	4.750	4.660	4.750	330,200	+0.04(+0.85%)
Jul 02, 2019	4.700	4.720	4.600	4.710	769,522	+0.03(+0.64%)
Jul 01, 2019	4.730	4.800	4.620	4.680	1,004,469	+0.03(+0.65%)
Jun 28, 2019	4.370	4.720	4.370	4.650	11,235,700	+0.25(+5.68%)
Jun 27, 2019	4.310	4.430	4.310	4.400	905,881	+0.09(+2.09%)
Jun 26, 2019	4.390	4.430	4.290	4.310	405,547	-0.04(-0.92%)
Jun 25, 2019	4.350	4.450	4.340	4.350	526,024	-0.01(-0.23%)
Jun 24, 2019	4.360	4.428	4.315	4.360	548,993	-0.04(-0.91%)
Jun 21, 2019	4.400	4.460	4.370	4.400	485,600	-0.06(-1.35%)
Jun 20, 2019	4.730	4.760	4.460	4.460	631,112	-0.20(-4.29%)
Jun 19, 2019	4.520	4.760	4.500	4.660	1,185,565	+0.14(+3.10%)
Jun 18, 2019	4.370	4.540	4.310	4.520	824,753	+0.19(+4.39%)
Jun 17, 2019	4.260	4.370	4.200	4.330	783,128	+0.06(+1.41%)
Jun 14, 2019	4.320	4.365	4.230	4.270	588,600	-0.06(-1.39%)
Jun 13, 2019	4.280	4.370	4.240	4.330	614,677	+0.07(+1.64%)
Jun 12, 2019	4.190	4.270	4.150	4.260	738,477	+0.06(+1.43%)
Jun 11, 2019	4.410	4.420	4.140	4.200	1,641,698	-0.21(-4.76%)
Jun 10, 2019	4.430	4.465	4.370	4.410	636,081	-0.02(-0.45%)
Jun 07, 2019	4.420	4.510	4.340	4.430	709,300	+0.02(+0.45%)
Jun 06, 2019	4.350	4.450	4.290	4.410	1,002,577	+0.09(+2.08%)
Jun 05, 2019	4.330	4.340	4.205	4.320	462,795	+0.02(+0.47%)
Jun 04, 2019	4.290	4.320	4.230	4.300	541,495	+0.02(+0.47%)

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