Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	4.810	5.130	4.810	4.970	1,174,150	+0.14(+2.90%)
Feb 27, 2018	4.750	5.136	4.750	4.830	1,072,744	-0.22(-4.36%)
Feb 26, 2018	5.030	5.105	4.980	5.050	607,384	+0.03(+0.60%)
Feb 23, 2018	4.870	5.035	4.730	5.020	870,553	+0.22(+4.58%)
Feb 22, 2018	4.930	5.100	4.780	4.800	974,770	-0.10(-2.04%)
Feb 21, 2018	5.100	5.120	4.870	4.900	804,844	-0.16(-3.16%)
Feb 20, 2018	4.930	5.155	4.930	5.060	1,348,590	+0.10(+2.02%)
Feb 16, 2018		4.960	4.960	4.960	0	+0.09(+1.85%)
Feb 15, 2018	5.110	5.150	4.800	4.870	797,425	-0.24(-4.70%)
Feb 14, 2018	4.920	5.155	4.900	5.110	1,360,983	+0.12(+2.40%)
Feb 13, 2018		5.020		4.990	1,743,476	+0.11(+2.25%)
Feb 12, 2018	4.950	5.050	4.820	4.880	1,704,680	-0.06(-1.21%)
Feb 09, 2018	4.830	4.960	4.630	4.940	2,090,556	+0.14(+2.92%)
Feb 08, 2018	4.870	4.890	4.730	4.800	1,339,264	-0.10(-2.04%)
Feb 07, 2018	4.770	4.950	4.730	4.900	1,342,032	+0.12(+2.51%)
Feb 06, 2018	4.360	4.800	4.350	4.780	1,513,549	+0.29(+6.58%)
Feb 05, 2018	4.280	4.610	4.250	4.485	1,365,065	+0.14(+3.10%)
Feb 02, 2018	4.470	4.550	4.330	4.350	1,851,900	-0.15(-3.33%)
Feb 01, 2018	4.500	4.550	4.360	4.500	1,249,778	+0.00(+0.00%)
Jan 31, 2018	4.570	4.570	4.380	4.500	1,443,724	-0.06(-1.32%)
Jan 30, 2018	4.320	4.650	4.320	4.560	1,690,370	-0.04(-0.87%)
Jan 29, 2018	4.690	4.709	4.570	4.600	1,245,168	-0.05(-1.08%)
Jan 26, 2018	4.880	4.880	4.630	4.650	1,310,736	-0.18(-3.73%)
Jan 25, 2018	4.920	5.110	4.760	4.830	1,539,124	-0.05(-1.02%)
Jan 24, 2018	5.260	5.270	4.820	4.880	2,041,558	-0.38(-7.22%)
Jan 23, 2018	5.310	5.640	5.250	5.260	2,253,233	-0.06(-1.13%)
Jan 22, 2018	5.660	5.800	4.930	5.320	5,204,749	-0.27(-4.83%)
Jan 19, 2018	5.670	5.690	5.450	5.590	720,269	-0.09(-1.58%)
Jan 18, 2018	5.660	5.770	5.580	5.680	759,355	+0.01(+0.18%)
Jan 17, 2018	5.710	5.810	5.630	5.670	787,034	+0.02(+0.35%)
Jan 16, 2018	5.660	5.740	5.575	5.650	1,046,629	+0.03(+0.53%)
Jan 12, 2018		5.620	5.620	5.620	0	-0.04(-0.71%)
Jan 11, 2018	5.490	5.750	5.430	5.660	922,067	+0.18(+3.28%)
Jan 10, 2018		5.480		5.480	600,386	+0.01(+0.18%)
Jan 09, 2018	5.480	5.560	5.330	5.470	509,038	-0.01(-0.18%)
Jan 08, 2018	5.650	5.660	5.420	5.480	1,160,123	-0.13(-2.32%)
Jan 05, 2018	5.780	5.870	5.530	5.610	1,254,777	-0.15(-2.60%)
Jan 04, 2018	5.870	5.920	5.710	5.760	1,399,990	-0.06(-1.03%)
Jan 03, 2018	5.650	5.920	5.650	5.820	2,160,636	+0.38(+6.99%)
Jan 02, 2018	5.190	5.430	5.080	5.440	2,486,370	+0.53(+10.79%)
Dec 29, 2017		4.910	4.910	4.910	0	-0.18(-3.54%)
Dec 28, 2017	5.250	5.250	5.020	5.090	735,722	-0.13(-2.49%)
Dec 27, 2017	5.140	5.230	5.100	5.220	742,740	+0.08(+1.56%)
Dec 26, 2017	5.060	5.160	4.980	5.140	538,783	+0.05(+0.98%)
Dec 22, 2017	5.020	5.090	4.880	5.090	789,538	+0.09(+1.80%)
Dec 21, 2017	5.020	5.070	4.980	5.000	512,375	-0.04(-0.79%)
Dec 20, 2017	5.040	5.090	4.926	5.040	706,486	+0.03(+0.60%)
Dec 19, 2017	5.020	5.100	4.920	5.010	659,739	+0.01(+0.20%)
Dec 18, 2017	5.040	5.080	4.930	5.000	791,463	+0.00(+0.00%)
Dec 15, 2017	4.860	5.030	4.780	5.000	3,973,376	+0.15(+3.09%)
Dec 14, 2017	4.960	5.050	4.810	4.850	702,876	-0.12(-2.41%)
Dec 13, 2017	4.860	5.125	4.860	4.970	1,251,493	+0.09(+1.84%)
Dec 12, 2017	5.010	5.020	4.860	4.880	851,085	-0.14(-2.79%)
Dec 11, 2017	5.290	5.290	4.935	5.020	1,111,472	-0.19(-3.65%)
Dec 08, 2017	4.620	5.260	4.600	5.210	3,231,308	+0.64(+14.00%)
Dec 07, 2017	4.610	4.735	4.570	4.570	648,269	-0.02(-0.44%)
Dec 06, 2017	4.660	4.750	4.530	4.590	554,228	-0.11(-2.34%)
Dec 05, 2017	4.710	4.830	4.640	4.700	590,587	-0.02(-0.42%)
Dec 04, 2017	4.990	5.027	4.690	4.720	882,637	-0.21(-4.26%)

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