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%)
Mar 01, 2019	0.6900	0.7100	0.6800	0.6900	870,600	+0.02(+2.99%)
Feb 28, 2019	0.7000	0.7200	0.6700	0.6700	1,129,221	-0.04(-5.63%)
Feb 27, 2019	0.7000	0.7231	0.6968	0.7100	687,032	+0.01(+1.43%)
Feb 26, 2019	0.7400	0.7400	0.6900	0.7000	919,554	-0.04(-5.03%)
Feb 25, 2019	0.6963	0.7540	0.6904	0.7371	1,144,178	+0.04(+5.30%)
Feb 22, 2019	0.7100	0.7200	0.6800	0.7000	1,620,400	-0.01(-1.41%)
Feb 21, 2019	0.7400	0.7500	0.7000	0.7100	1,218,254	-0.03(-3.43%)
Feb 20, 2019	0.7936	0.8050	0.7300	0.7352	1,927,028	-0.05(-6.77%)
Feb 19, 2019	0.7650	0.8100	0.7522	0.7886	2,171,924	+0.03(+3.76%)
Feb 15, 2019	0.7300	0.8000	0.7300	0.7600	2,213,100	+0.03(+3.53%)
Feb 14, 2019	0.7111	0.7393	0.7053	0.7341	1,396,380	+0.02(+3.39%)
Feb 13, 2019	0.7000	0.7200	0.6700	0.7100	1,743,783	+0.02(+3.05%)
Feb 12, 2019	0.6800	0.7230	0.6700	0.6890	2,378,152	+0.02(+2.84%)
Feb 11, 2019	0.6600	0.6900	0.6300	0.6700	2,516,958	+0.03(+5.18%)
Feb 08, 2019	0.6770	0.6770	0.6350	0.6370	1,869,800	-0.02(-2.41%)
Feb 07, 2019	0.7200	0.7249	0.6400	0.6527	2,823,936	-0.07(-9.38%)
Feb 06, 2019	0.7350	0.7450	0.6852	0.7203	2,853,860	-0.00(-0.48%)
Feb 05, 2019	0.7703	0.7790	0.7083	0.7238	2,899,831	-0.05(-6.88%)
Feb 04, 2019	0.7170	0.7900	0.7102	0.7773	1,947,591	+0.06(+7.96%)
Feb 01, 2019	0.7400	0.7400	0.7000	0.7200	1,265,100	+0.00(+0.00%)
Jan 31, 2019	0.7300	0.7700	0.7100	0.7200	1,750,630	-0.02(-2.70%)
Jan 30, 2019	0.7300	0.7900	0.7200	0.7400	1,788,105	+0.01(+1.37%)
Jan 29, 2019	0.7700	0.7900	0.7000	0.7300	2,142,803	-0.04(-5.19%)
Jan 28, 2019	0.8200	0.8200	0.7700	0.7700	1,337,941	-0.05(-6.10%)
Jan 25, 2019	0.8300	0.8600	0.7900	0.8200	2,622,600	-0.01(-1.20%)
Jan 24, 2019	0.8762	0.8845	0.7852	0.8300	3,218,809	-0.02(-2.36%)
Jan 23, 2019	0.9370	0.9400	0.8500	0.8501	2,778,433	-0.06(-6.50%)
Jan 22, 2019	0.9739	0.9996	0.8800	0.9092	3,098,893	-0.09(-8.62%)
Jan 18, 2019	1.080	1.140	0.9600	0.9950	12,716,200	+0.22(+29.22%)
Jan 17, 2019	0.8000	0.9300	0.7200	0.7700	6,229,085	-0.01(-1.60%)
Jan 16, 2019	0.7800	0.8498	0.7702	0.7825	1,837,952	-0.03(-3.48%)
Jan 15, 2019	0.9100	0.9200	0.8000	0.8107	2,449,041	-0.09(-9.80%)
Jan 14, 2019	0.9166	0.9598	0.8900	0.8988	1,710,424	-0.02(-2.30%)
Jan 11, 2019	0.9300	0.9500	0.9000	0.9200	1,171,500	-0.02(-2.13%)
Jan 10, 2019	0.9100	0.9500	0.8900	0.9400	1,502,134	+0.02(+1.82%)
Jan 09, 2019	0.9314	0.9585	0.9044	0.9232	2,347,136	+0.00(+0.35%)
Jan 08, 2019	0.9700	1.020	0.9100	0.9200	1,733,977	-0.03(-3.16%)
Jan 07, 2019	0.9000	0.9700	0.8900	0.9500	2,232,094	+0.05(+6.15%)
Jan 04, 2019	0.9310	0.9690	0.8420	0.8950	2,310,700	-0.02(-1.65%)
Jan 03, 2019	0.9600	1.010	0.8700	0.9100	2,427,456	-0.04(-4.21%)
Jan 02, 2019	0.7500	0.9500	0.7300	0.9500	3,533,611	+0.19(+25.00%)
Dec 31, 2018	0.6900	0.7900	0.6700	0.7600	3,337,300	+0.08(+11.76%)
Dec 28, 2018	0.6100	0.7000	0.6000	0.6800	4,495,300	+0.07(+11.48%)
Dec 27, 2018	0.7000	0.7000	0.5600	0.6100	5,641,989	-0.09(-12.86%)
Dec 26, 2018	0.6900	0.7500	0.6400	0.7000	5,582,355	+0.05(+7.69%)
Dec 24, 2018	0.7900	0.7900	0.6500	0.6500	3,090,100	-0.15(-18.75%)
Dec 21, 2018	1.000	1.000	0.8000	0.8000	2,750,000	-0.04(-4.76%)
Dec 20, 2018	0.8300	0.8600	0.7400	0.8400	4,702,969	+0.02(+2.14%)
Dec 19, 2018	0.9300	0.9300	0.8200	0.8224	2,658,614	-0.10(-10.61%)
Dec 18, 2018	0.9300	0.9800	0.9000	0.9200	2,766,395	+0.00(+0.00%)
Dec 17, 2018	0.9100	0.9300	0.8500	0.9200	3,043,186	+0.02(+2.22%)
Dec 14, 2018	0.9800	1.020	0.8800	0.9000	3,537,400	-0.07(-7.22%)
Dec 13, 2018	1.050	1.070	0.9600	0.9700	3,326,306	-0.09(-8.49%)
Dec 12, 2018	1.080	1.110	1.010	1.060	2,510,489	-0.02(-1.85%)
Dec 11, 2018	1.150	1.180	1.050	1.080	2,941,441	-0.06(-5.26%)
Dec 10, 2018	1.060	1.170	1.050	1.140	2,590,536	+0.07(+6.54%)
Dec 07, 2018	1.110	1.170	1.040	1.070	3,075,700	+0.01(+0.94%)
Dec 06, 2018	1.090	1.170	1.050	1.060	1,866,294	-0.06(-5.36%)
Dec 04, 2018	1.280	1.280	1.090	1.120	2,032,700	-0.10(-8.20%)
Dec 03, 2018	1.320	1.370	1.140	1.220	3,420,532	-0.05(-3.94%)
Nov 30, 2018	1.360	1.400	1.270	1.270	1,803,800	-0.09(-6.62%)
Nov 29, 2018	1.470	1.520	1.313	1.360	1,132,794	-0.10(-6.85%)
Nov 28, 2018	1.440	1.500	1.420	1.460	2,272,263	+0.05(+3.55%)
Nov 27, 2018	1.500	1.560	1.400	1.410	1,243,763	-0.08(-5.37%)
Nov 26, 2018	1.490	1.530	1.430	1.490	1,362,866	+0.02(+1.36%)
Nov 23, 2018	1.440	1.540	1.420	1.470	1,000,600	-0.08(-5.16%)
Nov 21, 2018		1.550	1.550	1.550	0	+0.16(+11.51%)
Nov 20, 2018	1.630	1.640	1.360	1.390	2,978,483	-0.28(-16.77%)
Nov 19, 2018	1.660	1.730	1.640	1.670	2,496,747	+0.00(+0.00%)
Nov 16, 2018	1.740	1.770	1.620	1.670	2,254,000	-0.08(-4.57%)
Nov 15, 2018	1.870	1.920	1.690	1.750	3,623,004	-0.17(-8.85%)
Nov 14, 2018	1.900	2.040	1.840	1.920	7,695,244	+0.11(+6.08%)
Nov 13, 2018	1.590	1.840	1.590	1.810	7,306,945	+0.23(+14.56%)
Nov 12, 2018	1.590	1.640	1.540	1.580	3,190,439	+0.04(+2.60%)
Nov 09, 2018	1.500	1.570	1.480	1.540	2,136,600	-0.02(-1.28%)
Nov 08, 2018	1.600	1.680	1.510	1.560	2,785,260	-0.02(-1.27%)
Nov 07, 2018	1.620	1.630	1.450	1.580	2,649,250	-0.03(-1.86%)
Nov 06, 2018	1.580	1.690	1.530	1.610	3,078,805	+0.04(+2.55%)
Nov 05, 2018	1.390	1.590	1.390	1.570	3,366,307	+0.24(+18.05%)
Nov 02, 2018	1.380	1.410	1.300	1.330	967,700	-0.03(-2.21%)

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.