Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4.360	4.390	4.330	4.340	17,000	+0.01(+0.23%)
Aug 29, 2019	4.300	4.350	4.300	4.330	23,252	+0.06(+1.41%)
Aug 28, 2019	4.220	4.280	4.220	4.270	28,425	+0.02(+0.47%)
Aug 27, 2019	4.290	4.300	4.190	4.250	253,198	-0.03(-0.70%)
Aug 26, 2019	4.270	4.300	4.252	4.280	42,865	-0.06(-1.38%)
Aug 23, 2019	4.300	4.340	4.220	4.340	38,600	+0.08(+1.88%)
Aug 22, 2019	4.280	4.280	4.248	4.260	115,471	-0.03(-0.70%)
Aug 21, 2019	4.260	4.290	4.250	4.290	60,502	+0.02(+0.47%)
Aug 20, 2019	4.270	4.290	4.270	4.270	454,812	-0.01(-0.23%)
Aug 19, 2019	4.250	4.280	4.250	4.280	95,129	+0.06(+1.42%)
Aug 16, 2019	4.170	4.220	4.170	4.220	103,700	+0.11(+2.68%)
Aug 15, 2019	4.110	4.110	4.080	4.110	385,514	+0.07(+1.73%)
Aug 14, 2019	4.060	4.080	4.040	4.040	147,229	-0.10(-2.53%)
Aug 13, 2019	4.145	4.160	4.130	4.145	184,367	-0.03(-0.72%)
Aug 12, 2019	4.200	4.210	4.170	4.175	187,128	-0.04(-0.83%)
Aug 09, 2019	4.230	4.290	4.210	4.210	166,900	-0.19(-4.32%)
Aug 08, 2019	4.368	4.400	4.340	4.400	124,004	+0.01(+0.11%)
Aug 07, 2019	4.370	4.400	4.340	4.395	157,680	-0.05(-1.01%)
Aug 06, 2019	4.400	4.460	4.390	4.440	274,817	+0.10(+2.30%)
Aug 05, 2019	4.360	4.420	4.310	4.340	45,237	-0.15(-3.30%)
Aug 02, 2019	4.550	4.550	4.450	4.488	55,300	+0.02(+0.40%)
Aug 01, 2019	4.500	4.540	4.450	4.470	199,771	+0.01(+0.22%)
Jul 31, 2019	4.422	4.500	4.395	4.460	153,714	+0.07(+1.59%)
Jul 30, 2019	4.370	4.400	4.360	4.390	63,923	-0.02(-0.45%)
Jul 29, 2019	4.410	4.410	4.380	4.410	87,805	-0.01(-0.34%)
Jul 26, 2019	4.410	4.440	4.410	4.425	35,300	+0.01(+0.34%)
Jul 25, 2019	4.430	4.460	4.408	4.410	57,357	-0.08(-1.67%)
Jul 24, 2019	4.470	4.520	4.460	4.485	29,015	+0.00(+0.11%)
Jul 23, 2019	4.510	4.510	4.462	4.480	59,404	+0.01(+0.22%)
Jul 22, 2019	4.444	4.510	4.444	4.470	27,567	+0.05(+1.25%)
Jul 19, 2019	4.445	4.445	4.415	4.415	12,300	+0.05(+1.26%)
Jul 18, 2019	4.332	4.370	4.316	4.360	122,098	-0.04(-0.91%)
Jul 17, 2019	4.420	4.420	4.370	4.400	50,446	-0.03(-0.68%)
Jul 16, 2019	4.440	4.460	4.400	4.430	87,050	-0.04(-0.89%)
Jul 15, 2019	4.465	4.470	4.420	4.470	54,821	+0.03(+0.68%)
Jul 12, 2019	4.450	4.450	4.420	4.440	80,400	+0.02(+0.45%)
Jul 11, 2019	4.380	4.440	4.380	4.420	38,486	+0.00(+0.00%)
Jul 10, 2019	4.430	4.430	4.360	4.420	152,555	+0.03(+0.68%)
Jul 09, 2019	4.385	4.410	4.370	4.390	53,847	-0.06(-1.35%)
Jul 08, 2019	4.412	4.450	4.412	4.450	73,349	+0.00(+0.00%)
Jul 05, 2019	4.430	4.470	4.430	4.450	32,100	-0.07(-1.55%)
Jul 03, 2019	4.505	4.520	4.480	4.520	62,500	-0.05(-1.09%)
Jul 02, 2019	4.531	4.630	4.531	4.570	62,009	+0.04(+0.88%)
Jul 01, 2019	4.490	4.603	4.490	4.530	90,596	+0.12(+2.72%)
Jun 28, 2019	4.400	4.410	4.370	4.410	52,300	-0.00(-0.11%)
Jun 27, 2019	4.370	4.440	4.370	4.415	8,372	+0.03(+0.57%)
Jun 26, 2019	4.380	4.430	4.366	4.390	142,344	-0.01(-0.23%)
Jun 25, 2019	4.412	4.420	4.390	4.400	69,229	-0.07(-1.52%)
Jun 24, 2019	4.480	4.480	4.430	4.468	375,353	-0.03(-0.71%)
Jun 21, 2019	4.466	4.500	4.460	4.500	45,300	+0.00(+0.00%)
Jun 20, 2019	4.530	4.530	4.450	4.500	170,061	+0.09(+2.04%)
Jun 19, 2019	4.410	4.490	4.407	4.410	81,551	+0.09(+2.08%)
Jun 18, 2019	4.250	4.369	4.250	4.320	82,920	+0.07(+1.65%)
Jun 17, 2019	4.260	4.270	4.240	4.250	149,012	-0.01(-0.27%)
Jun 14, 2019	4.270	4.280	4.260	4.261	53,800	-0.00(-0.08%)
Jun 13, 2019	4.268	4.275	4.260	4.265	32,256	-0.06(-1.27%)
Jun 12, 2019	4.320	4.370	4.320	4.320	137,251	-0.09(-2.04%)
Jun 11, 2019	4.450	4.450	4.400	4.410	31,599	+0.04(+0.80%)
Jun 10, 2019	4.410	4.410	4.350	4.375	22,600	-0.02(-0.46%)
Jun 07, 2019	4.400	4.420	4.380	4.395	30,700	+0.09(+2.21%)
Jun 06, 2019	4.281	4.340	4.280	4.300	21,318	-0.04(-0.92%)
Jun 05, 2019	4.350	4.353	4.330	4.340	82,655	+0.01(+0.32%)
Jun 04, 2019	4.330	4.350	4.300	4.326	57,078	+0.07(+1.55%)

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