Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.030	3.130	2.975	3.100	167,500	+0.04(+1.31%)
May 30, 2019	3.120	3.150	3.000	3.060	120,424	+0.01(+0.33%)
May 29, 2019	3.150	3.150	3.040	3.050	221,679	-0.10(-3.17%)
May 28, 2019	3.320	3.330	3.120	3.150	266,772	-0.18(-5.41%)
May 24, 2019	3.340	3.450	3.300	3.330	185,600	+0.00(+0.00%)
May 23, 2019	3.450	3.490	3.300	3.330	158,683	-0.12(-3.48%)
May 22, 2019	3.490	3.535	3.360	3.450	140,071	-0.03(-0.86%)
May 21, 2019	3.380	3.490	3.360	3.480	141,093	+0.12(+3.57%)
May 20, 2019	3.480	3.503	3.270	3.360	186,152	-0.15(-4.27%)
May 17, 2019	3.600	3.665	3.480	3.510	128,100	-0.12(-3.31%)
May 16, 2019	3.730	3.780	3.620	3.630	97,650	-0.10(-2.68%)
May 15, 2019	3.580	3.780	3.550	3.730	200,877	+0.09(+2.47%)
May 14, 2019	3.590	3.775	3.590	3.640	204,358	-0.10(-2.67%)
May 13, 2019	3.770	3.820	3.670	3.740	134,843	-0.06(-1.58%)
May 10, 2019	3.980	3.980	3.740	3.800	122,500	-0.17(-4.28%)
May 09, 2019	3.820	4.030	3.780	3.970	225,064	+0.14(+3.66%)
May 08, 2019	3.830	3.940	3.785	3.830	335,445	+0.03(+0.79%)
May 07, 2019	3.830	3.880	3.690	3.800	166,997	-0.07(-1.81%)
May 06, 2019	3.750	3.980	3.670	3.870	247,514	+0.09(+2.38%)
May 03, 2019	3.800	3.800	3.620	3.780	313,800	+0.03(+0.80%)
May 02, 2019	3.790	3.800	3.700	3.750	125,312	-0.06(-1.57%)
May 01, 2019	3.870	3.940	3.720	3.810	150,198	-0.04(-1.04%)
Apr 30, 2019	4.000	4.060	3.773	3.850	398,120	-0.08(-2.04%)
Apr 29, 2019	3.770	3.980	3.740	3.930	170,702	+0.19(+5.08%)
Apr 26, 2019	3.650	3.790	3.620	3.740	226,000	+0.08(+2.19%)
Apr 25, 2019	3.700	3.760	3.610	3.660	301,946	-0.06(-1.61%)
Apr 24, 2019	3.820	3.850	3.680	3.720	203,809	-0.09(-2.36%)
Apr 23, 2019	3.670	3.840	3.510	3.810	284,040	+0.16(+4.38%)
Apr 22, 2019	3.730	3.730	3.530	3.650	238,083	-0.06(-1.62%)
Apr 18, 2019	3.610	3.750	3.445	3.710	371,700	+0.10(+2.77%)
Apr 17, 2019	3.890	3.890	3.570	3.610	441,449	-0.23(-5.99%)
Apr 16, 2019	4.010	4.010	3.810	3.840	758,916	-0.09(-2.29%)
Apr 15, 2019	3.880	3.970	3.800	3.930	157,808	+0.04(+1.03%)
Apr 12, 2019	3.880	3.970	3.770	3.890	332,100	+0.03(+0.78%)
Apr 11, 2019	3.810	3.890	3.740	3.860	202,001	+0.03(+0.78%)
Apr 10, 2019	3.900	3.960	3.750	3.830	485,193	-0.09(-2.30%)
Apr 09, 2019	4.090	4.180	3.910	3.920	350,126	-0.19(-4.62%)
Apr 08, 2019	4.150	4.170	4.040	4.110	290,381	-0.02(-0.48%)
Apr 05, 2019	4.200	4.220	4.090	4.130	263,200	-0.05(-1.20%)
Apr 04, 2019	4.350	4.350	4.050	4.180	846,058	-0.20(-4.57%)
Apr 03, 2019	4.550	4.700	4.260	4.380	6,232,141	+0.28(+6.83%)
Apr 02, 2019	4.060	4.160	4.040	4.100	254,649	+0.03(+0.74%)
Apr 01, 2019	4.080	4.150	4.010	4.070	272,889	+0.02(+0.49%)
Mar 29, 2019	4.030	4.120	3.915	4.050	149,300	+0.06(+1.50%)
Mar 28, 2019	4.160	4.190	3.980	3.990	123,384	-0.15(-3.62%)
Mar 27, 2019	4.280	4.280	4.110	4.140	137,765	-0.13(-3.04%)
Mar 26, 2019	4.300	4.417	4.270	4.270	153,828	-0.01(-0.23%)
Mar 25, 2019	4.350	4.540	4.220	4.280	457,741	-0.08(-1.83%)
Mar 22, 2019	3.980	4.490	3.980	4.360	632,700	+0.32(+7.92%)
Mar 21, 2019	4.110	4.260	3.700	4.040	398,900	+0.03(+0.75%)
Mar 20, 2019	4.100	4.130	3.900	4.010	350,929	-0.08(-1.96%)
Mar 19, 2019	4.180	4.230	4.070	4.090	234,857	-0.11(-2.62%)
Mar 18, 2019	4.100	4.285	4.100	4.200	255,505	+0.08(+1.94%)
Mar 15, 2019	4.050	4.230	4.000	4.120	572,700	+0.06(+1.48%)
Mar 14, 2019	4.050	4.220	4.050	4.060	362,140	+0.01(+0.25%)
Mar 13, 2019	4.190	4.240	4.040	4.050	418,103	-0.12(-2.88%)
Mar 12, 2019	4.400	4.400	4.135	4.170	431,906	-0.26(-5.87%)
Mar 11, 2019	4.300	4.570	4.140	4.430	301,127	+0.15(+3.50%)
Mar 08, 2019	4.660	4.660	4.240	4.280	331,600	-0.37(-7.96%)
Mar 07, 2019	4.700	4.770	4.500	4.650	462,710	-0.55(-10.58%)
Mar 06, 2019	5.670	5.670	5.120	5.200	164,059	-0.20(-3.70%)
Mar 05, 2019	5.430	5.680	5.350	5.400	218,933	+0.01(+0.19%)
Mar 04, 2019	5.770	5.840	5.260	5.390	176,764	-0.37(-6.42%)

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.