Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.2388	0.2388	0.2102	0.2141	142,980	-0.03(-11.78%)
May 30, 2018	0.2720	0.2720	0.2380	0.2427	162,050	-0.02(-6.65%)
May 29, 2018	0.2762	0.2900	0.2600	0.2600	151,750	-0.04(-12.46%)
May 25, 2018		0.2970	0.2970	0.2970	0	+0.01(+2.06%)
May 24, 2018	0.3295	0.3295	0.2910	0.2910	33,954	-0.03(-10.54%)
May 22, 2018		0.3253	0.3253	0.3253	0	+0.01(+2.62%)
May 21, 2018	0.3170	0.3170	0.3170	0.3170	200	+0.02(+8.19%)
May 18, 2018	0.2900	0.2936	0.2891	0.2930	39,161	-0.02(-4.87%)
May 17, 2018	0.3017	0.3180	0.2911	0.3080	60,800	-0.03(-7.67%)
May 16, 2018	0.3336	0.3336	0.3336	0.3336	1,500	-0.01(-1.62%)
May 15, 2018	0.2979	0.3520	0.2920	0.3391	63,906	+0.04(+11.59%)
May 14, 2018	0.2994	0.3039	0.2900	0.3039	15,769	+0.00(+1.57%)
May 11, 2018	0.2918	0.2992	0.2918	0.2992	1,400	+0.00(+1.40%)
May 10, 2018	0.2780	0.3208	0.2780	0.2951	23,000	-0.00(-1.64%)
May 09, 2018	0.3113	0.3138	0.2850	0.3000	94,181	-0.02(-5.06%)
May 08, 2018	0.3399	0.3399	0.3160	0.3160	60,155	-0.02(-6.26%)
May 07, 2018	0.3526	0.3526	0.3365	0.3371	11,870	+0.00(+0.78%)
May 04, 2018	0.3644	0.3644	0.3345	0.3345	51,416	-0.00(-0.15%)
May 03, 2018	0.3461	0.3550	0.3300	0.3350	18,700	+0.00(+0.90%)
May 02, 2018	0.3171	0.3366	0.3171	0.3320	26,000	-0.01(-2.35%)
May 01, 2018	0.3306	0.3403	0.3160	0.3400	30,800	+0.01(+2.04%)
Apr 30, 2018	0.3216	0.3332	0.3216	0.3332	7,025	+0.00(+0.18%)
Apr 27, 2018	0.3362	0.3362	0.3180	0.3326	20,500	-0.00(-0.95%)
Apr 26, 2018	0.3486	0.3557	0.3327	0.3358	171,104	-0.01(-4.06%)
Apr 25, 2018	0.3726	0.3726	0.3476	0.3500	47,250	-0.02(-4.97%)
Apr 24, 2018	0.3800	0.3810	0.3646	0.3683	104,513	-0.01(-1.73%)
Apr 23, 2018	0.3610	0.3748	0.3573	0.3748	55,220	+0.01(+4.11%)
Apr 20, 2018	0.3323	0.3627	0.3190	0.3600	30,765	+0.04(+11.11%)
Apr 19, 2018	0.3390	0.3390	0.3240	0.3240	66,100	-0.01(-3.28%)
Apr 18, 2018	0.3370	0.3500	0.3350	0.3350	57,430	-0.00(-0.30%)
Apr 17, 2018	0.2930	0.3360	0.2900	0.3360	77,487	+0.05(+15.86%)
Apr 16, 2018	0.3100	0.3100	0.2900	0.2900	49,296	-0.00(-1.33%)
Apr 13, 2018	0.2885	0.3113	0.2800	0.2939	28,284	+0.01(+4.74%)
Apr 12, 2018	0.2736	0.2806	0.2646	0.2806	10,200	+0.00(+1.48%)
Apr 11, 2018	0.2764	0.2765	0.2764	0.2765	4,500	-0.00(-1.11%)
Apr 10, 2018	0.2807	0.2807	0.2636	0.2796	14,190	+0.00(+0.79%)
Apr 09, 2018	0.2788	0.2848	0.2630	0.2774	48,317	-0.00(-0.93%)
Apr 06, 2018	0.2976	0.3000	0.2756	0.2800	52,600	-0.00(-0.73%)
Apr 05, 2018	0.2500	0.2830	0.2500	0.2821	38,500	+0.00(+1.06%)
Apr 04, 2018	0.2772	0.2791	0.2500	0.2791	134,937	-0.01(-2.75%)
Apr 03, 2018	0.2840	0.2871	0.2719	0.2870	71,746	+0.03(+11.67%)
Apr 02, 2018	0.2680	0.2770	0.2570	0.2570	58,430	-0.01(-1.91%)
Mar 29, 2018		0.2620	0.2620	0.2620	0	-0.01(-4.62%)
Mar 28, 2018	0.2885	0.2953	0.2635	0.2747	107,590	-0.01(-4.56%)
Mar 27, 2018	0.3307	0.3307	0.2863	0.2878	89,741	-0.03(-10.06%)
Mar 26, 2018	0.3300	0.3470	0.3200	0.3200	93,172	+0.01(+3.23%)
Mar 23, 2018	0.3115	0.3175	0.3100	0.3100	112,766	-0.01(-3.06%)
Mar 22, 2018	0.3255	0.3300	0.3100	0.3198	74,012	-0.01(-3.38%)
Mar 21, 2018	0.3358	0.3600	0.3300	0.3310	295,080	-0.02(-5.43%)
Mar 20, 2018	0.4100	0.4200	0.3448	0.3500	506,138	-0.05(-13.34%)
Mar 19, 2018	0.3240	0.4039	0.3240	0.4039	302,575	+0.07(+20.85%)
Mar 16, 2018	0.3030	0.3342	0.3000	0.3342	167,921	+0.04(+12.53%)
Mar 15, 2018	0.2877	0.3259	0.2665	0.2970	264,235	+0.03(+11.53%)
Mar 14, 2018	0.2489	0.2817	0.2489	0.2663	175,921	+0.02(+9.45%)
Mar 13, 2018	0.2432	0.2450	0.2398	0.2433	82,670	-0.00(-1.30%)
Mar 12, 2018	0.2326	0.2488	0.2300	0.2465	84,429	+0.01(+4.89%)
Mar 09, 2018	0.2440	0.2450	0.2282	0.2350	194,457	-0.01(-5.32%)
Mar 08, 2018	0.2586	0.2600	0.2300	0.2482	268,281	-0.00(-0.72%)
Mar 07, 2018	0.2457	0.2660	0.2457	0.2500	96,555	-0.02(-5.87%)
Mar 06, 2018	0.2653	0.2740	0.2555	0.2656	141,946	-0.00(-0.52%)
Mar 05, 2018	0.2599	0.2680	0.2500	0.2670	116,737	+0.01(+3.45%)
Mar 02, 2018	0.2600	0.2690	0.2499	0.2581	32,412	-0.01(-3.30%)
Mar 01, 2018	0.2900	0.2974	0.2615	0.2669	112,320	-0.01(-4.23%)
Feb 28, 2018	0.2700	0.2871	0.2595	0.2787	35,576	+0.01(+3.53%)
Feb 27, 2018	0.2809	0.2885	0.2677	0.2692	140,811	-0.01(-3.82%)
Feb 26, 2018	0.2870	0.3007	0.2750	0.2799	42,819	-0.01(-2.47%)
Feb 23, 2018	0.3243	0.3300	0.2745	0.2870	124,658	-0.04(-11.69%)
Feb 22, 2018	0.3171	0.3252	0.2700	0.3250	285,415	+0.01(+1.56%)
Feb 21, 2018	0.4200	0.4200	0.3000	0.3200	267,456	-0.11(-26.10%)
Feb 20, 2018	0.4987	0.4987	0.4150	0.4330	114,886	-0.04(-8.28%)
Feb 16, 2018		0.4721	0.4721	0.4721	0	+0.01(+2.41%)
Feb 15, 2018	0.4817	0.4817	0.4444	0.4610	37,701	+0.00(+0.28%)
Feb 14, 2018	0.5070	0.5070	0.4501	0.4597	100,928	-0.05(-9.04%)
Feb 13, 2018	0.5181	0.5233	0.4923	0.5054	78,504	-0.00(-0.90%)
Feb 12, 2018	0.5400	0.5443	0.5000	0.5100	47,865	+0.01(+2.76%)
Feb 09, 2018	0.5067	0.5767	0.4860	0.4963	145,538	-0.02(-4.56%)
Feb 08, 2018	0.5039	0.5400	0.4960	0.5200	148,124	+0.03(+6.21%)
Feb 07, 2018	0.5150	0.5150	0.4572	0.4896	54,567	-0.02(-3.13%)
Feb 06, 2018	0.5072	0.5084	0.4657	0.5054	32,710	-0.02(-3.22%)
Feb 05, 2018	0.4935	0.5815	0.4860	0.5222	63,714	+0.05(+10.40%)
Feb 02, 2018	0.4762	0.5000	0.4077	0.4730	166,695	-0.00(-0.44%)
Feb 01, 2018	0.6050	0.6050	0.4400	0.4751	199,755	-0.07(-13.48%)
Jan 31, 2018	0.5739	0.6439	0.5404	0.5491	100,026	-0.01(-2.62%)
Jan 30, 2018		0.6836	0.5566	0.5639	364,197	-0.12(-17.51%)
Jan 29, 2018	0.7310	0.8080	0.6782	0.6836	199,782	+0.03(+4.37%)
Jan 26, 2018	0.7990	0.8000	0.6550	0.6550	61,526	-0.14(-17.09%)
Jan 25, 2018	0.8798	0.8798	0.7721	0.7900	61,859	-0.03(-3.66%)
Jan 24, 2018	0.8475	0.8860	0.8170	0.8200	51,053	-0.03(-3.26%)
Jan 23, 2018	0.9500	0.9500	0.8470	0.8476	93,250	-0.07(-7.87%)
Jan 22, 2018	0.9960	1.030	0.8860	0.9200	134,752	-0.01(-1.56%)
Jan 19, 2018	0.8945	0.9740	0.8871	0.9346	223,428	+0.06(+6.85%)
Jan 18, 2018	0.8575	0.9050	0.8110	0.8747	70,352	+0.05(+6.01%)
Jan 17, 2018	0.8498	0.8786	0.8251	0.8251	78,271	-0.04(-4.72%)
Jan 16, 2018	0.8900	0.9223	0.8075	0.8660	223,622	-0.03(-3.28%)
Jan 12, 2018		0.8954	0.8954	0.8954	0	-0.14(-13.90%)
Jan 11, 2018	0.9777	1.042	0.9777	1.040	21,525	+0.07(+7.22%)
Jan 10, 2018	1.040	1.040	0.9700	0.9700	26,150	-0.10(-9.26%)
Jan 09, 2018	1.129	1.129	1.018	1.069	30,784	-0.02(-2.23%)
Jan 08, 2018	1.184	1.184	1.093	1.093	22,344	-0.06(-5.42%)
Jan 05, 2018	1.220	1.220	1.095	1.156	24,898	+0.01(+0.65%)
Jan 04, 2018	1.118	1.171	1.101	1.149	103,167	+0.06(+5.37%)
Jan 03, 2018	1.060	1.120	1.060	1.090	97,147	+0.06(+5.83%)
Jan 02, 2018	0.9621	1.050	0.9621	1.030	20,717	+0.09(+10.16%)
Dec 29, 2017		0.9350	0.9350	0.9350	0	+0.06(+6.86%)
Dec 28, 2017	1.055	1.097	0.8750	0.8750	75,774	-0.17(-15.87%)
Dec 27, 2017	1.054	1.060	1.024	1.040	106,645	-0.11(-9.57%)
Dec 26, 2017	1.100	1.150	1.015	1.150	45,554	+0.08(+7.89%)
Dec 22, 2017	0.9005	1.100	0.8750	1.066	195,912	+0.19(+21.71%)
Dec 21, 2017	0.8369	0.8860	0.8100	0.8758	132,164	+0.07(+8.40%)
Dec 20, 2017	0.7820	0.8090	0.7584	0.8079	83,479	+0.05(+6.67%)
Dec 19, 2017	0.7500	0.7820	0.7400	0.7574	24,107	+0.01(+0.99%)
Dec 18, 2017	0.7199	0.7518	0.6944	0.7500	43,056	+0.05(+7.82%)
Dec 15, 2017	0.7077	0.7396	0.6956	0.6956	33,027	-0.01(-0.91%)
Dec 14, 2017	0.7343	0.7343	0.7020	0.7020	10,500	-0.04(-4.92%)
Dec 13, 2017	0.7272	0.7513	0.7259	0.7383	18,250	+0.00(+0.35%)
Dec 12, 2017	0.7488	0.7750	0.7280	0.7357	61,390	+0.01(+1.15%)
Dec 11, 2017	0.8519	0.8519	0.7273	0.7273	41,815	-0.07(-8.48%)
Dec 08, 2017	0.9050	0.9050	0.7947	0.7947	8,600	-0.02(-2.44%)
Dec 07, 2017	0.8613	0.8613	0.8146	0.8146	3,222	-0.04(-4.66%)
Dec 06, 2017	0.9009	0.9009	0.8462	0.8544	42,097	-0.04(-4.42%)
Dec 05, 2017	0.8500	0.8939	0.8007	0.8939	54,800	+0.06(+6.58%)
Dec 04, 2017		0.8551	0.7415	0.8387	41,603	+0.09(+11.83%)
Dec 01, 2017	0.7524	0.7524	0.7500	0.7500	12,000	+0.03(+4.17%)
Nov 30, 2017	0.7200	0.7200	0.7200	0.7200	1,000	+0.01(+0.97%)
Nov 29, 2017	0.7255	0.7255	0.7131	0.7131	3,500	+0.04(+5.90%)
Nov 28, 2017	0.7100	0.7100	0.6583	0.6734	36,200	-0.04(-5.53%)
Nov 27, 2017	0.7128	0.7128	0.7128	0.7128	200	-0.00(-0.03%)
Nov 24, 2017	0.7200	0.7200	0.7130	0.7130	6,000	-0.07(-8.52%)
Nov 22, 2017	0.7800	0.7830	0.7794	0.7794	2,455	+0.05(+6.77%)
Nov 21, 2017	0.7300	0.7300	0.7300	0.7300	3,692	-0.01(-1.35%)
Nov 20, 2017	0.8652	0.8660	0.7385	0.7400	49,769	-0.10(-12.36%)
Nov 17, 2017	0.7521	0.8444	0.7510	0.8444	32,650	+0.09(+11.86%)
Nov 16, 2017	0.7670	0.8060	0.7549	0.7549	23,045	-0.04(-5.20%)
Nov 15, 2017	0.7329	0.8189	0.7329	0.7963	19,500	+0.05(+7.03%)
Nov 14, 2017	0.7750	0.7750	0.7440	0.7440	11,808	-0.09(-11.22%)
Nov 13, 2017	0.8446	0.8446	0.7866	0.8380	14,906	+0.12(+16.39%)
Nov 10, 2017	0.6315	0.7300	0.6200	0.7200	31,099	+0.09(+14.80%)
Nov 09, 2017	0.6200	0.6272	0.6200	0.6272	15,300	+0.02(+2.65%)
Nov 08, 2017	0.6110	0.6110	0.6110	0.6110	1,000	+0.03(+5.34%)
Nov 07, 2017	0.5750	0.5800	0.5750	0.5800	30,000	-0.01(-2.42%)
Nov 06, 2017	0.5908	0.5944	0.5600	0.5944	22,440	+0.00(+0.81%)
Nov 03, 2017	0.5833	0.6000	0.5700	0.5896	112,200	+0.06(+11.25%)
Nov 02, 2017	0.5351	0.5432	0.5300	0.5300	23,000	-0.02(-2.95%)
Nov 01, 2017	0.5364	0.5490	0.5151	0.5461	35,500	-0.01(-2.50%)
Oct 31, 2017	0.5434	0.5601	0.5230	0.5601	80,500	+0.02(+4.11%)
Oct 30, 2017	0.6019	0.6019	0.5304	0.5380	59,710	-0.03(-5.62%)
Oct 27, 2017	0.5540	0.5800	0.5303	0.5700	88,100	+0.04(+8.28%)
Oct 26, 2017	0.5000	0.5747	0.5000	0.5264	45,498	+0.03(+6.49%)
Oct 25, 2017	0.4517	0.4943	0.4115	0.4943	102,225	+0.05(+10.66%)
Oct 24, 2017	0.4311	0.4534	0.4311	0.4467	102,240	+0.04(+10.30%)
Oct 23, 2017	0.4446	0.4510	0.4050	0.4050	81,500	-0.02(-4.68%)
Oct 20, 2017	0.4343	0.4648	0.4249	0.4249	49,090	+0.00(+0.45%)
Oct 19, 2017	0.3764	0.4620	0.3700	0.4230	67,500	+0.11(+36.00%)
Oct 18, 2017	0.3000	0.3526	0.3000	0.3110	32,643	+0.04(+14.56%)
Oct 17, 2017	0.2630	0.2753	0.2630	0.2715	18,500	+0.01(+3.47%)
Oct 16, 2017	0.2474	0.2624	0.2474	0.2624	16,500	+0.03(+13.74%)
Oct 13, 2017	0.2307	0.2307	0.2307	0.2307	17,000	+0.01(+2.99%)
Oct 10, 2017		0.2240	0.2240	0.2240	0	+0.02(+7.69%)
Oct 02, 2017		0.2080	0.2080	0.2080	0	-0.02(-10.11%)
Sep 29, 2017	0.2313	0.2314	0.2313	0.2314	1,500	+0.04(+18.00%)
Sep 28, 2017	0.1960	0.1961	0.1960	0.1961	10,000	-0.02(-7.50%)
Sep 27, 2017	0.1698	0.2120	0.1698	0.2120	132,500	+0.04(+20.35%)
Sep 13, 2017		0.1762	0.1762	0.1762	0	+0.02(+13.21%)
Aug 29, 2017		0.1556	0.1556	0.1556	0	-0.00(-2.75%)
Aug 15, 2017		0.1600	0.1600	0.1600	0	+0.01(+3.36%)
Aug 09, 2017		0.1548	0.1548	0.1548	0	-0.09(-35.50%)
Jul 18, 2017		0.2400	0.2400	0.2400	0	-0.01(-3.81%)
Jul 17, 2017	0.2500	0.2500	0.2495	0.2495	10,000	-0.02(-8.61%)
Jul 03, 2017	0.2730	0.2730	0.2730	0.2730	0	+0.00(+0.00%)
Jun 30, 2017		0.2730	0.2730	0.2730	0	-0.08(-21.62%)
Jun 16, 2017		0.3483	0.3483	0.3483	0	-0.04(-10.23%)
Jun 12, 2017		0.3880	0.3880	0.3880	0	+0.01(+2.92%)

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.