Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	0.2700	0.2700	0.2000	0.2100	475,300	-0.03(-12.50%)
Dec 28, 2018	0.2400	0.2600	0.2300	0.2400	194,000	-0.00(-0.83%)
Dec 27, 2018	0.3160	0.3160	0.2404	0.2420	439,435	-0.01(-3.20%)
Dec 26, 2018	0.2500	0.2800	0.2200	0.2500	68,049	+0.01(+4.17%)
Dec 24, 2018	0.2400	0.3000	0.2200	0.2400	149,800	-0.03(-11.11%)
Dec 21, 2018	0.3040	0.3100	0.2250	0.2700	283,400	-0.02(-6.90%)
Dec 20, 2018	0.3200	0.3200	0.2900	0.2900	221,545	-0.03(-8.81%)
Dec 19, 2018	0.3175	0.3250	0.3110	0.3180	205,891	-0.00(-0.63%)
Dec 18, 2018	0.3400	0.3500	0.3100	0.3200	408,611	-0.04(-11.11%)
Dec 17, 2018	0.4300	0.5600	0.3100	0.3600	4,607,573	+0.02(+5.88%)
Dec 14, 2018	0.3000	0.3400	0.3000	0.3400	106,000	+0.02(+6.92%)
Dec 13, 2018	0.3490	0.3490	0.3010	0.3180	149,127	-0.02(-6.47%)
Dec 12, 2018	0.3300	0.3499	0.3205	0.3400	23,692	+0.00(+0.32%)
Dec 11, 2018	0.3383	0.3500	0.3301	0.3389	21,649	+0.00(+0.18%)
Dec 10, 2018	0.3433	0.3490	0.3201	0.3383	15,964	+0.01(+2.52%)
Dec 07, 2018	0.3200	0.3500	0.3200	0.3300	28,900	+0.01(+1.54%)
Dec 06, 2018	0.3450	0.3499	0.3201	0.3250	35,190	-0.02(-7.14%)
Dec 04, 2018	0.3500	0.3500	0.3100	0.3500	56,900	+0.02(+4.79%)
Dec 03, 2018	0.3300	0.3590	0.3055	0.3340	45,136	+0.01(+4.38%)
Nov 30, 2018	0.3600	0.3600	0.3200	0.3200	21,100	-0.03(-8.57%)
Nov 29, 2018	0.3200	0.3570	0.3200	0.3500	30,683	+0.02(+5.74%)
Nov 28, 2018	0.3201	0.3570	0.3200	0.3310	52,670	+0.00(+0.30%)
Nov 27, 2018	0.3800	0.3800	0.3200	0.3300	64,828	-0.02(-7.04%)
Nov 26, 2018	0.3570	0.3600	0.3400	0.3550	35,690	+0.01(+4.41%)
Nov 23, 2018	0.3100	0.3400	0.3000	0.3400	110,300	+0.01(+1.49%)
Nov 21, 2018		0.3350	0.3350	0.3350	0	-0.00(-0.86%)
Nov 20, 2018	0.3400	0.3680	0.3104	0.3379	129,925	-0.03(-8.68%)
Nov 19, 2018	0.3600	0.3700	0.3300	0.3700	120,125	-0.01(-2.63%)
Nov 16, 2018	0.3600	0.4000	0.3200	0.3800	348,700	-0.02(-5.00%)
Nov 15, 2018	0.3800	0.5700	0.3800	0.4000	3,549,062	+0.00(+0.68%)
Nov 14, 2018	0.3981	0.4250	0.3650	0.3973	64,316	+0.00(+0.33%)
Nov 13, 2018	0.3611	0.4079	0.3600	0.3960	37,889	-0.00(-1.00%)
Nov 12, 2018	0.4000	0.4161	0.3701	0.4000	19,938	-0.01(-2.91%)
Nov 09, 2018	0.4110	0.4300	0.4050	0.4120	59,500	+0.00(+0.00%)
Nov 08, 2018	0.4000	0.4400	0.3900	0.4120	50,926	+0.01(+3.00%)
Nov 07, 2018	0.4000	0.4000	0.3700	0.4000	25,382	+0.00(+0.23%)
Nov 06, 2018	0.3615	0.4573	0.3615	0.3991	30,766	-0.01(-3.41%)
Nov 05, 2018	0.3832	0.4499	0.3750	0.4132	166,181	+0.05(+13.21%)
Nov 02, 2018	0.3740	0.3990	0.3610	0.3650	58,500	+0.00(+0.14%)
Nov 01, 2018	0.3500	0.3780	0.3500	0.3645	74,539	-0.02(-4.08%)
Oct 31, 2018	0.3600	0.4200	0.3200	0.3800	388,445	+0.01(+3.15%)
Oct 30, 2018	0.4137	0.4180	0.3550	0.3684	69,882	-0.03(-6.50%)
Oct 29, 2018	0.3910	0.4130	0.3910	0.3940	92,429	+0.00(+0.51%)
Oct 26, 2018	0.4350	0.4600	0.3750	0.3920	104,000	-0.05(-10.91%)
Oct 25, 2018	0.5200	0.5300	0.4300	0.4400	320,179	-0.11(-20.00%)
Oct 24, 2018	0.4200	0.6600	0.4200	0.5500	1,880,777	+0.09(+18.79%)
Oct 23, 2018	0.4431	0.4630	0.4223	0.4630	13,363	+0.04(+9.72%)
Oct 22, 2018	0.4010	0.4670	0.4010	0.4220	51,282	-0.01(-1.86%)
Oct 19, 2018	0.4700	0.4700	0.4000	0.4300	25,800	-0.04(-8.51%)
Oct 18, 2018	0.4110	0.4790	0.4110	0.4700	27,993	-0.02(-3.59%)
Oct 17, 2018	0.4500	0.4900	0.3101	0.4875	357,554	-0.03(-6.25%)
Oct 16, 2018	0.4800	0.5500	0.4800	0.5200	125,004	+0.02(+4.94%)
Oct 15, 2018	0.5026	0.5274	0.4500	0.4955	60,935	-0.00(-0.90%)
Oct 12, 2018	0.5200	0.5500	0.4800	0.5000	125,000	-0.02(-3.85%)
Oct 11, 2018	0.5105	0.5799	0.5000	0.5200	47,228	-0.02(-3.70%)
Oct 10, 2018	0.6000	0.6000	0.5100	0.5400	390,090	-0.05(-8.47%)
Oct 09, 2018	0.5400	0.5900	0.5100	0.5900	195,808	+0.05(+9.26%)
Oct 08, 2018	0.5300	0.5400	0.5100	0.5400	71,559	+0.01(+1.89%)
Oct 05, 2018	0.5200	0.5400	0.5200	0.5300	51,200	+0.01(+2.30%)
Oct 04, 2018	0.5100	0.5400	0.5100	0.5181	93,668	-0.01(-2.25%)
Oct 03, 2018	0.6000	0.6000	0.5200	0.5300	295,934	-0.07(-11.36%)
Oct 02, 2018	0.5500	0.6500	0.5201	0.5979	242,786	+0.08(+14.98%)
Oct 01, 2018	0.5200	0.5400	0.5100	0.5200	39,620	+0.01(+1.96%)
Sep 28, 2018	0.5300	0.5500	0.5100	0.5100	85,500	-0.02(-3.35%)
Sep 27, 2018	0.5060	0.5400	0.4955	0.5277	68,158	-0.00(-0.43%)
Sep 26, 2018	0.5400	0.5600	0.5100	0.5300	138,097	-0.00(-0.39%)
Sep 25, 2018	0.5002	0.5700	0.5000	0.5321	193,894	+0.02(+3.08%)
Sep 24, 2018	0.5480	0.5739	0.5000	0.5162	63,476	-0.01(-2.60%)
Sep 21, 2018	0.5800	0.5800	0.5300	0.5300	104,100	-0.05(-8.62%)
Sep 20, 2018	0.5900	0.6000	0.5400	0.5800	43,814	+0.02(+3.57%)
Sep 19, 2018	0.5600	0.5800	0.5600	0.5600	97,444	+0.01(+1.82%)
Sep 18, 2018	0.5700	0.5800	0.5301	0.5500	86,807	-0.02(-3.51%)
Sep 17, 2018	0.5800	0.5800	0.5300	0.5700	43,329	+0.01(+1.79%)
Sep 14, 2018	0.5900	0.5900	0.5500	0.5600	108,100	-0.04(-6.42%)
Sep 13, 2018	0.5931	0.6148	0.5647	0.5984	90,633	-0.00(-0.23%)
Sep 12, 2018	0.5900	0.6361	0.5783	0.5998	136,736	-0.02(-3.26%)
Sep 11, 2018	0.6000	0.6500	0.5700	0.6200	111,526	+0.04(+6.66%)
Sep 10, 2018	0.6000	0.6000	0.5532	0.5813	142,797	+0.01(+1.98%)
Sep 07, 2018	0.5500	0.6200	0.5500	0.5700	229,500	+0.00(+0.00%)
Sep 06, 2018	0.6000	0.6000	0.5700	0.5700	162,678	-0.01(-1.72%)
Sep 05, 2018	0.6480	0.6480	0.5800	0.5800	483,792	-0.07(-10.77%)
Sep 04, 2018	0.7200	0.7200	0.6200	0.6500	368,248	-0.07(-9.72%)
Aug 31, 2018		0.7200	0.7200	0.7200	0	-0.01(-0.69%)
Aug 30, 2018	0.7800	0.7800	0.7101	0.7250	142,138	-0.02(-2.03%)
Aug 29, 2018	0.7000	0.7900	0.7000	0.7400	177,892	+0.04(+5.71%)
Aug 28, 2018	0.7200	0.7200	0.6800	0.7000	102,378	-0.03(-3.45%)
Aug 27, 2018	0.7400	0.7454	0.7000	0.7250	94,332	-0.03(-3.33%)
Aug 24, 2018	0.7800	0.8000	0.7100	0.7500	134,300	-0.03(-3.85%)
Aug 23, 2018	0.7800	0.8500	0.7700	0.7800	204,910	-0.00(-0.08%)
Aug 22, 2018	0.7600	0.8199	0.7600	0.7806	86,414	+0.02(+2.71%)
Aug 21, 2018	0.8280	0.8280	0.7425	0.7600	82,713	-0.05(-5.82%)
Aug 20, 2018	0.8070	0.8280	0.8070	0.8070	50,394	+0.02(+2.15%)
Aug 17, 2018	0.8300	0.8300	0.7200	0.7900	103,600	-0.01(-1.25%)
Aug 16, 2018	0.8510	0.8510	0.7552	0.8000	122,659	+0.01(+1.25%)
Aug 15, 2018	0.8992	0.8992	0.7422	0.7901	296,519	-0.07(-8.13%)
Aug 14, 2018	0.9600	1.280	0.8500	0.8600	2,817,905	-0.02(-2.27%)
Aug 13, 2018	0.9800	1.000	0.8572	0.8800	177,941	-0.09(-9.28%)
Aug 10, 2018	1.020	1.030	0.9700	0.9700	56,400	-0.05(-4.90%)
Aug 09, 2018	0.9900	1.040	0.9900	1.020	50,528	+0.02(+2.00%)
Aug 08, 2018	1.070	1.070	0.9800	1.000	205,017	-0.04(-4.20%)
Aug 07, 2018	1.110	1.110	1.030	1.044	95,261	-0.04(-3.35%)
Aug 06, 2018	1.200	1.200	1.030	1.080	93,490	-0.08(-6.90%)
Aug 03, 2018	1.170	1.180	1.150	1.160	21,100	-0.01(-0.85%)
Aug 02, 2018	1.180	1.200	1.170	1.170	82,183	-0.04(-3.31%)
Aug 01, 2018	1.240	1.240	1.180	1.210	41,369	+0.02(+1.68%)
Jul 31, 2018	1.260	1.260	1.180	1.190	35,286	-0.02(-1.57%)
Jul 30, 2018	1.180	1.219	1.150	1.209	31,556	+0.01(+1.17%)
Jul 27, 2018	1.210	1.250	1.171	1.195	57,400	-0.02(-2.05%)
Jul 26, 2018	1.210	1.250	1.210	1.220	54,268	+0.01(+0.83%)
Jul 25, 2018	1.250	1.250	1.210	1.210	44,375	-0.03(-2.42%)
Jul 24, 2018	1.280	1.280	1.220	1.240	64,069	-0.03(-2.36%)
Jul 23, 2018	1.262	1.317	1.260	1.270	68,520	-0.03(-2.19%)
Jul 20, 2018	1.260	1.360	1.260	1.298	30,326	+0.02(+1.45%)
Jul 19, 2018	1.280	1.300	1.260	1.280	56,494	+0.00(+0.00%)
Jul 18, 2018	1.300	1.390	1.272	1.280	201,833	-0.03(-2.29%)
Jul 17, 2018	1.360	1.360	1.300	1.310	63,401	-0.02(-1.50%)
Jul 16, 2018	1.390	1.390	1.250	1.330	136,179	+0.05(+3.91%)
Jul 13, 2018	1.270	1.290	1.250	1.280	85,707	+0.02(+1.59%)
Jul 12, 2018	1.270	1.290	1.250	1.260	75,471	-0.02(-1.63%)
Jul 11, 2018	1.330	1.361	1.250	1.281	235,191	-0.09(-6.50%)
Jul 10, 2018	1.590	1.830	1.340	1.370	1,927,494	+0.06(+4.58%)
Jul 09, 2018	1.300	1.362	1.260	1.310	39,021	+0.06(+4.56%)
Jul 06, 2018	1.280	1.329	1.230	1.253	36,152	-0.01(-0.56%)
Jul 05, 2018	1.270	1.299	1.250	1.260	15,574	+0.01(+0.80%)
Jul 03, 2018		1.250	1.250	1.250	0	+0.01(+0.81%)
Jul 02, 2018	1.260	1.300	1.240	1.240	64,257	-0.02(-1.59%)
Jun 29, 2018			1.251	1.260	19,907	-0.04(-3.08%)
Jun 28, 2018	1.360	1.390	1.210	1.300	132,796	-0.06(-4.41%)
Jun 27, 2018	1.400	1.520	1.330	1.360	393,705	+0.03(+2.26%)
Jun 26, 2018	1.210	1.350	1.210	1.330	141,683	+0.13(+10.72%)
Jun 25, 2018	1.250	1.298	1.170	1.201	182,497	-0.08(-6.15%)
Jun 22, 2018	1.276	1.280	1.260	1.280	52,719	+0.02(+1.62%)
Jun 21, 2018	1.280	1.320	1.250	1.260	97,836	-0.07(-5.23%)
Jun 20, 2018	1.270	1.340	1.241	1.329	125,553	+0.05(+3.83%)
Jun 19, 2018	1.360	1.363	1.241	1.280	139,977	-0.08(-5.88%)
Jun 18, 2018	1.440	1.447	1.300	1.360	262,240	-0.09(-6.21%)
Jun 15, 2018		1.464	1.420	1.450	66,755	-0.01(-0.96%)
Jun 14, 2018	1.516	1.534	1.450	1.464	150,945	-0.07(-4.31%)
Jun 13, 2018	1.640	1.640	1.500	1.530	151,673	+0.04(+2.68%)
Jun 12, 2018	1.490	1.500	1.450	1.490	103,242	+0.00(+0.00%)
Jun 11, 2018	1.500	1.549	1.470	1.490	55,763	-0.00(-0.07%)
Jun 08, 2018	1.540	1.578	1.480	1.491	123,744	-0.06(-3.81%)
Jun 07, 2018	1.620	1.640	1.540	1.550	98,177	-0.05(-3.13%)
Jun 06, 2018	1.600	1.620	1.590	1.600	42,583	-0.01(-0.62%)
Jun 05, 2018	1.610	1.650	1.600	1.610	42,686	+0.02(+1.16%)
Jun 04, 2018	1.610	1.640	1.590	1.591	25,802	-0.02(-1.15%)
Jun 01, 2018	1.542	1.630	1.542	1.610	129,511	+0.04(+2.55%)
May 31, 2018	1.610	1.622	1.550	1.570	75,025	-0.01(-0.63%)
May 30, 2018	1.550	1.620	1.550	1.580	103,508	+0.03(+1.94%)
May 29, 2018	1.590	1.679	1.520	1.550	115,479	-0.04(-2.52%)
May 25, 2018		1.590	1.590	1.590	0	-0.01(-0.62%)
May 24, 2018	1.560	1.630	1.500	1.600	201,222	-0.02(-1.23%)
May 23, 2018	1.680	2.110	1.570	1.620	2,759,091	+0.11(+7.28%)
May 22, 2018	1.530	1.560	1.420	1.510	232,248	-0.02(-1.31%)
May 21, 2018	1.650	1.679	1.450	1.530	302,281	-0.11(-6.71%)
May 18, 2018	1.685	1.719	1.630	1.640	95,612	-0.05(-2.96%)
May 17, 2018	1.720	1.749	1.672	1.690	87,096	-0.03(-1.74%)
May 16, 2018	1.620	1.915	1.620	1.720	290,880	-0.20(-10.42%)
May 15, 2018	1.820	1.950	1.800	1.920	444,797	+0.10(+5.49%)
May 14, 2018	1.770	1.830	1.760	1.820	102,284	+0.07(+4.00%)
May 11, 2018	1.760	1.789	1.740	1.750	67,480	+0.03(+1.74%)
May 10, 2018	1.750	1.760	1.699	1.720	66,695	-0.03(-1.72%)
May 09, 2018	1.760	1.800	1.720	1.750	84,659	-0.01(-0.56%)
May 08, 2018	1.800	1.870	1.750	1.760	143,414	-0.07(-3.78%)
May 07, 2018	1.890	1.920	1.800	1.829	145,572	-0.05(-2.71%)
May 04, 2018	1.780	2.110	1.770	1.880	1,442,685	+0.12(+6.82%)
May 03, 2018	1.700	1.850	1.680	1.760	116,010	+0.01(+0.57%)
May 02, 2018	1.700	1.880	1.655	1.750	347,627	+0.02(+1.16%)
May 01, 2018	1.740	1.763	1.680	1.730	101,942	+0.01(+0.58%)
Apr 30, 2018	1.620	1.720	1.620	1.720	56,860	+0.09(+5.52%)
Apr 27, 2018	1.660	1.700	1.620	1.630	79,386	-0.04(-2.40%)
Apr 26, 2018	1.680	1.790	1.601	1.670	92,379	-0.01(-0.60%)
Apr 25, 2018	1.650	1.710	1.570	1.680	160,157	-0.02(-1.18%)
Apr 24, 2018	1.730	1.763	1.660	1.700	187,727	-0.07(-3.95%)
Apr 23, 2018	1.930	1.930	1.701	1.770	374,677	-0.13(-6.84%)
Apr 20, 2018	2.020	2.060	1.850	1.900	387,867	-0.12(-5.94%)
Apr 19, 2018	2.060	2.120	2.020	2.020	307,302	-0.07(-3.35%)
Apr 18, 2018	2.460	2.500	2.050	2.090	4,803,037	+0.17(+8.88%)
Apr 17, 2018	2.060	2.060	1.724	1.919	413,553	-0.15(-7.27%)
Apr 16, 2018	2.120	2.129	2.060	2.070	85,712	-0.04(-1.90%)
Apr 13, 2018	2.350	2.360	2.070	2.110	348,310	-0.20(-8.66%)
Apr 12, 2018	2.110	2.330	2.080	2.310	297,714	+0.21(+10.00%)
Apr 11, 2018	2.130	2.170	2.060	2.100	110,243	-0.01(-0.47%)
Apr 10, 2018	2.080	2.120	2.050	2.110	61,612	+0.06(+2.93%)
Apr 09, 2018	2.160	2.160	2.040	2.050	94,968	-0.06(-2.84%)
Apr 06, 2018	2.170	2.170	2.040	2.110	168,873	-0.04(-1.86%)
Apr 05, 2018	2.010	2.180	2.010	2.150	332,047	+0.12(+5.91%)
Apr 04, 2018	2.080	2.088	1.995	2.030	184,643	-0.05(-2.40%)
Apr 03, 2018	2.160	2.160	2.020	2.080	85,007	-0.06(-2.80%)
Apr 02, 2018	2.100	2.200	2.060	2.140	175,751	+0.06(+2.88%)
Mar 29, 2018		2.080	2.080	2.080	0	+0.08(+4.00%)
Mar 28, 2018	2.080	2.110	1.970	2.000	151,647	-0.10(-4.76%)
Mar 27, 2018	2.130	2.139	2.060	2.100	82,331	-0.03(-1.41%)
Mar 26, 2018	2.040	2.170	2.040	2.130	179,441	+0.06(+2.90%)
Mar 23, 2018	2.040	2.139	2.030	2.070	144,763	+0.00(+0.00%)
Mar 22, 2018	2.160	2.160	2.010	2.070	160,694	-0.02(-0.96%)
Mar 21, 2018	2.070	2.200	2.012	2.090	292,055	+0.05(+2.45%)
Mar 20, 2018	2.050	2.120	1.970	2.040	117,306	-0.07(-3.32%)
Mar 19, 2018	2.050	2.135	2.020	2.110	80,745	+0.07(+3.43%)
Mar 16, 2018	2.090	2.090	2.000	2.040	109,302	+0.00(+0.00%)
Mar 15, 2018	2.100	2.130	1.950	2.040	237,902	-0.05(-2.39%)
Mar 14, 2018	2.140	2.140	2.010	2.090	461,735	-0.05(-2.34%)
Mar 13, 2018	2.080	2.230	2.080	2.140	253,859	+0.06(+2.88%)
Mar 12, 2018	2.200	2.210	2.059	2.080	168,938	-0.08(-3.70%)
Mar 09, 2018	2.330	2.370	2.110	2.160	259,543	-0.04(-1.82%)
Mar 08, 2018	2.300	2.300	2.190	2.200	115,464	-0.03(-1.35%)
Mar 07, 2018	2.200	2.250	2.140	2.230	104,065	+0.01(+0.45%)
Mar 06, 2018	2.190	2.330	2.147	2.220	87,619	+0.03(+1.37%)
Mar 05, 2018	2.210	2.250	2.095	2.190	103,725	-0.01(-0.45%)
Mar 02, 2018	2.180	2.249	2.100	2.200	119,239	+0.02(+0.92%)
Mar 01, 2018	2.270	2.270	2.100	2.180	95,502	-0.03(-1.36%)
Feb 28, 2018	2.000	2.300	2.000	2.210	208,782	+0.12(+5.74%)
Feb 27, 2018	2.400	2.451	1.850	2.090	397,871	-0.39(-15.73%)
Feb 26, 2018	2.480	2.540	2.360	2.480	300,192	+0.02(+0.81%)
Feb 23, 2018	2.580	2.600	2.410	2.460	283,470	-0.13(-5.02%)
Feb 22, 2018	2.450	2.714	2.350	2.590	428,593	+0.03(+1.17%)
Feb 21, 2018	2.910	2.970	2.399	2.560	1,328,257	-0.49(-16.07%)
Feb 20, 2018	3.530	3.950	2.930	3.050	10,298,417	+0.22(+7.77%)
Feb 16, 2018		2.830	2.830	2.830	0	+0.54(+23.58%)
Feb 15, 2018	2.380	2.438	2.220	2.290	94,528	-0.07(-2.97%)
Feb 14, 2018	2.400	2.480	2.300	2.360	137,416	-0.12(-4.84%)
Feb 13, 2018	2.490	2.700	2.400	2.480	160,808	-0.04(-1.59%)
Feb 12, 2018	2.350	2.530	2.350	2.520	150,488	+0.22(+9.57%)
Feb 09, 2018	2.290	2.460	2.130	2.300	192,190	+0.10(+4.55%)
Feb 08, 2018	2.480	2.489	2.140	2.200	125,963	-0.33(-13.04%)
Feb 07, 2018	2.550	2.520	2.480	2.530	541,462	+0.01(+0.40%)
Feb 06, 2018	2.320	2.540	2.250	2.520	218,895	+0.14(+5.88%)
Feb 05, 2018	2.590	2.880	2.201	2.380	294,819	-0.19(-7.39%)
Feb 02, 2018	2.970	2.970	2.590	2.570	405,650	-0.50(-16.29%)
Feb 01, 2018	3.750	3.750	3.000	3.070	210,039	-0.43(-12.29%)

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.