Date	Open	High	Low	Close	Volume	Change (%)
Aug 07, 2019		0.1350	0.1350		0	+0.00(+0.00%)
Aug 06, 2019	0.1885	0.2150	0.1661	0.1711	7,975,789	-0.01(-4.94%)
Aug 05, 2019	0.1700	0.1900	0.1600	0.1800	3,845,530	+0.01(+5.88%)
Aug 02, 2019	0.1768	0.1900	0.1680	0.1700	3,658,600	-0.02(-9.24%)
Aug 01, 2019	0.1600	0.1947	0.1590	0.1873	5,209,918	+0.03(+17.06%)
Jul 31, 2019	0.1700	0.1722	0.1580	0.1600	7,652,041	-0.03(-16.67%)
Jul 30, 2019	0.1890	0.2040	0.1816	0.1920	1,351,497	+0.00(+2.13%)
Jul 29, 2019	0.1900	0.2025	0.1861	0.1880	1,184,931	-0.00(-2.08%)
Jul 26, 2019	0.2040	0.2040	0.1860	0.1920	1,420,000	-0.01(-4.00%)
Jul 25, 2019	0.2000	0.2200	0.1900	0.2000	1,452,463	-0.00(-0.79%)
Jul 24, 2019	0.1955	0.2077	0.1900	0.2016	5,220,532	+0.01(+3.28%)
Jul 23, 2019	0.2149	0.2150	0.1952	0.1952	1,353,239	-0.01(-6.06%)
Jul 22, 2019	0.2000	0.2150	0.1950	0.2078	2,885,933	+0.01(+7.67%)
Jul 19, 2019	0.2070	0.2070	0.1850	0.1930	1,937,700	+0.00(+1.05%)
Jul 18, 2019	0.2110	0.2189	0.1850	0.1910	4,354,764	-0.03(-13.18%)
Jul 17, 2019	0.2300	0.2300	0.2200	0.2200	3,778,728	-0.01(-4.35%)
Jul 16, 2019	0.2800	0.2800	0.2200	0.2300	3,306,548	-0.02(-8.00%)
Jul 15, 2019	0.2200	0.2800	0.2200	0.2500	7,390,063	+0.03(+13.17%)
Jul 12, 2019	0.2060	0.2500	0.1960	0.2209	7,378,600	+0.02(+11.45%)
Jul 11, 2019	0.2135	0.2150	0.1950	0.1982	3,763,402	-0.02(-8.62%)
Jul 10, 2019	0.2184	0.2350	0.2050	0.2169	2,912,532	-0.00(-1.86%)
Jul 09, 2019	0.2248	0.2400	0.2101	0.2210	4,413,757	-0.03(-11.85%)
Jul 08, 2019	0.2846	0.3400	0.2357	0.2507	18,624,496	-0.01(-5.43%)
Jul 05, 2019	0.1870	0.3100	0.1847	0.2651	20,440,000	+0.08(+43.45%)
Jul 03, 2019	0.1700	0.1974	0.1650	0.1848	3,675,200	+0.03(+16.37%)
Jul 02, 2019	0.1860	0.1890	0.1569	0.1588	3,841,061	-0.03(-14.12%)
Jul 01, 2019	0.1949	0.2011	0.1767	0.1849	3,356,629	+0.00(+2.72%)
Jun 28, 2019	0.2000	0.2028	0.1751	0.1800	17,850,700	-0.01(-5.61%)
Jun 27, 2019	0.2200	0.2215	0.1800	0.1907	3,617,941	-0.01(-4.65%)
Jun 26, 2019	0.2400	0.2500	0.2000	0.2000	2,849,676	-0.04(-15.25%)
Jun 25, 2019	0.2645	0.2645	0.2250	0.2360	2,357,535	-0.00(-1.67%)
Jun 24, 2019	0.2900	0.2900	0.2200	0.2400	3,563,897	-0.04(-14.38%)
Jun 21, 2019	0.3000	0.3010	0.2800	0.2803	2,597,700	-0.02(-6.57%)
Jun 20, 2019	0.3400	0.3400	0.2800	0.3000	2,755,589	-0.04(-10.45%)
Jun 19, 2019	0.3676	0.3676	0.3350	0.3350	1,029,392	-0.01(-4.29%)
Jun 18, 2019	0.3500	0.3700	0.3300	0.3500	1,542,132	+0.01(+2.94%)
Jun 17, 2019	0.3400	0.3500	0.3300	0.3400	915,856	+0.00(+0.06%)
Jun 14, 2019	0.3600	0.3650	0.3360	0.3398	892,200	-0.03(-6.90%)
Jun 13, 2019	0.3671	0.3720	0.3200	0.3650	2,090,460	+0.03(+7.67%)
Jun 12, 2019	0.3750	0.3850	0.3375	0.3390	1,649,943	-0.03(-8.77%)
Jun 11, 2019	0.3972	0.3972	0.3709	0.3716	908,964	-0.02(-4.20%)
Jun 10, 2019	0.3720	0.4000	0.3720	0.3879	618,735	+0.01(+2.05%)
Jun 07, 2019	0.3957	0.3957	0.3800	0.3801	411,900	+0.00(+0.85%)
Jun 06, 2019	0.3900	0.4130	0.3700	0.3769	908,690	-0.03(-8.41%)
Jun 05, 2019	0.4302	0.4399	0.4060	0.4115	790,866	-0.02(-4.30%)
Jun 04, 2019	0.3900	0.4400	0.3800	0.4300	1,729,806	+0.04(+10.26%)
Jun 03, 2019	0.3800	0.3900	0.3700	0.3900	1,098,771	+0.02(+5.55%)
May 31, 2019	0.3800	0.3900	0.3619	0.3695	1,505,700	-0.01(-1.68%)
May 30, 2019	0.4300	0.4300	0.3720	0.3758	1,149,083	-0.02(-6.05%)
May 29, 2019	0.3800	0.4000	0.3800	0.4000	1,033,730	+0.02(+5.26%)
May 28, 2019	0.4000	0.4100	0.3800	0.3800	3,136,290	-0.01(-2.81%)
May 24, 2019	0.3850	0.4100	0.3700	0.3910	1,648,900	+0.03(+6.92%)
May 23, 2019	0.4440	0.4650	0.3600	0.3657	3,406,850	-0.08(-17.67%)
May 22, 2019	0.4700	0.4700	0.4322	0.4442	1,243,454	-0.03(-5.49%)
May 21, 2019	0.4500	0.4800	0.4500	0.4700	649,112	+0.01(+2.17%)
May 20, 2019	0.4700	0.4800	0.4300	0.4600	1,231,797	-0.01(-2.13%)
May 17, 2019	0.4847	0.4847	0.4600	0.4700	743,700	+0.00(+0.86%)
May 16, 2019	0.4798	0.4830	0.4559	0.4660	740,199	-0.02(-3.54%)
May 15, 2019	0.4390	0.4894	0.4170	0.4831	1,181,318	+0.05(+12.35%)
May 14, 2019	0.4500	0.4600	0.4300	0.4300	1,141,964	-0.02(-3.59%)
May 13, 2019	0.5094	0.5100	0.4399	0.4460	1,860,606	-0.07(-13.40%)
May 10, 2019	0.5200	0.5227	0.4800	0.5150	2,620,700	+0.04(+7.29%)
May 09, 2019	0.4800	0.5000	0.4200	0.4800	4,257,029	+0.06(+14.29%)
May 08, 2019	0.4400	0.4500	0.4200	0.4200	2,027,240	-0.01(-1.91%)
May 07, 2019	0.4275	0.4390	0.4201	0.4282	702,119	-0.00(-0.23%)
May 06, 2019	0.4200	0.4380	0.4000	0.4292	662,712	+0.01(+2.12%)
May 03, 2019	0.4028	0.4288	0.3985	0.4203	739,500	+0.02(+4.34%)
May 02, 2019	0.4200	0.4215	0.3960	0.4028	1,136,333	-0.01(-1.76%)
May 01, 2019	0.4226	0.4300	0.4000	0.4100	1,218,461	-0.01(-2.47%)
Apr 30, 2019	0.4532	0.4575	0.4143	0.4204	1,487,686	-0.02(-4.45%)
Apr 29, 2019	0.4300	0.4700	0.4200	0.4400	1,471,319	+0.01(+2.47%)
Apr 26, 2019	0.4550	0.4560	0.4120	0.4294	1,382,900	-0.02(-4.58%)
Apr 25, 2019	0.4700	0.4800	0.4500	0.4500	691,551	-0.02(-4.26%)
Apr 24, 2019	0.4700	0.4900	0.4600	0.4700	1,001,233	+0.00(+0.04%)
Apr 23, 2019	0.4800	0.4950	0.4655	0.4698	845,478	-0.01(-2.12%)
Apr 22, 2019	0.4800	0.4900	0.4400	0.4800	2,327,938	+0.01(+3.11%)
Apr 18, 2019	0.5305	0.5350	0.4500	0.4655	4,044,400	-0.07(-13.62%)
Apr 17, 2019	0.5590	0.5600	0.5300	0.5389	793,357	-0.01(-2.02%)
Apr 16, 2019	0.5800	0.5800	0.5400	0.5500	722,495	-0.00(-0.61%)
Apr 15, 2019	0.5515	0.5650	0.5391	0.5534	750,991	+0.00(+0.45%)
Apr 12, 2019	0.5400	0.5630	0.5329	0.5509	1,046,300	+0.01(+1.08%)
Apr 11, 2019	0.5700	0.5744	0.5400	0.5450	1,102,859	-0.02(-2.68%)
Apr 10, 2019	0.5700	0.5800	0.5600	0.5600	1,439,867	-0.02(-3.15%)
Apr 09, 2019	0.5854	0.5893	0.5750	0.5782	854,950	-0.01(-1.18%)
Apr 08, 2019	0.5896	0.6100	0.5850	0.5851	1,345,446	-0.01(-1.28%)
Apr 05, 2019	0.5900	0.6099	0.5850	0.5927	1,009,100	-0.01(-1.22%)
Apr 04, 2019	0.5800	0.6100	0.5800	0.6000	493,373	+0.01(+1.92%)
Apr 03, 2019	0.6068	0.6250	0.5810	0.5887	715,982	-0.02(-2.69%)
Apr 02, 2019	0.6380	0.6380	0.5931	0.6050	1,244,125	-0.01(-0.82%)
Apr 01, 2019	0.6000	0.6100	0.5900	0.6100	722,504	+0.00(+0.00%)
Mar 29, 2019	0.6000	0.6500	0.5687	0.6100	1,508,500	+0.01(+2.31%)
Mar 28, 2019	0.5807	0.6099	0.5801	0.5962	387,177	+0.00(+0.12%)
Mar 27, 2019	0.5800	0.5999	0.5700	0.5955	667,049	+0.02(+3.17%)
Mar 26, 2019	0.5770	0.5974	0.5700	0.5772	717,587	+0.01(+0.93%)
Mar 25, 2019	0.5850	0.6100	0.5693	0.5719	768,898	-0.02(-2.82%)
Mar 22, 2019	0.6600	0.6600	0.5740	0.5885	1,725,500	-0.04(-6.59%)
Mar 21, 2019	0.6400	0.6600	0.6300	0.6300	683,111	-0.01(-1.56%)
Mar 20, 2019	0.6200	0.6474	0.6200	0.6400	977,466	+0.02(+3.96%)
Mar 19, 2019	0.6177	0.6333	0.6109	0.6156	821,014	-0.01(-2.29%)
Mar 18, 2019	0.6000	0.6300	0.5800	0.6300	1,486,336	+0.02(+2.82%)
Mar 15, 2019	0.6298	0.6298	0.5801	0.6127	2,646,600	-0.00(-0.15%)
Mar 14, 2019	0.5895	0.6160	0.5830	0.6136	978,192	+0.02(+4.00%)
Mar 13, 2019	0.6000	0.6100	0.5700	0.5900	1,363,130	-0.01(-1.67%)
Mar 12, 2019	0.5800	0.6200	0.5700	0.6000	1,093,605	+0.02(+2.63%)
Mar 11, 2019	0.5800	0.6000	0.5650	0.5846	2,528,722	+0.03(+6.10%)
Mar 08, 2019	0.6000	0.6020	0.5450	0.5510	3,566,500	-0.05(-8.17%)
Mar 07, 2019	0.7400	0.7400	0.5800	0.6000	5,856,839	-0.08(-11.76%)
Mar 06, 2019	0.6600	0.6900	0.6300	0.6800	2,068,747	+0.03(+4.74%)
Mar 05, 2019	0.6777	0.6930	0.6450	0.6492	1,462,761	-0.03(-4.53%)
Mar 04, 2019	0.6900	0.7100	0.6700	0.6800	671,721	-0.01(-1.45%)

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.