Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2018		0.0345	0.0345		0	+0.00(+0.00%)
Aug 17, 2018	0.0500	0.0500	0.0400	0.0400	4,654,400	-0.01(-19.19%)
Aug 16, 2018	0.0471	0.0501	0.0401	0.0495	4,488,985	-0.00(-0.20%)
Aug 15, 2018	0.0619	0.0646	0.0450	0.0496	6,226,604	-0.01(-21.27%)
Aug 14, 2018	0.0750	0.0772	0.0600	0.0630	8,511,597	-0.00(-3.08%)
Aug 13, 2018	0.0596	0.0850	0.0555	0.0650	20,904,024	+0.01(+8.33%)
Aug 10, 2018	0.0600	0.0600	0.0400	0.0600	37,439,900	-0.27(-82.06%)
Aug 09, 2018	0.2940	0.3999	0.2940	0.3345	2,598,320	+0.04(+15.34%)
Aug 08, 2018	0.3000	0.3100	0.2900	0.2900	316,852	-0.00(-1.59%)
Aug 07, 2018	0.3200	0.3200	0.2850	0.2947	588,499	-0.03(-7.91%)
Aug 06, 2018	0.2900	0.3200	0.2800	0.3200	525,887	+0.04(+14.29%)
Aug 03, 2018	0.2900	0.3100	0.2800	0.2800	499,000	-0.01(-3.25%)
Aug 02, 2018	0.2816	0.3100	0.2800	0.2894	816,055	-0.00(-0.34%)
Aug 01, 2018	0.3040	0.3056	0.2800	0.2904	397,738	-0.00(-1.22%)
Jul 31, 2018	0.3000	0.3076	0.2800	0.2940	572,357	+0.00(+1.38%)
Jul 30, 2018	0.3000	0.3100	0.2800	0.2900	532,604	-0.01(-3.33%)
Jul 27, 2018	0.3200	0.3300	0.2900	0.3000	853,900	-0.02(-7.38%)
Jul 26, 2018	0.3048	0.3300	0.3048	0.3239	1,554,070	-0.00(-0.67%)
Jul 25, 2018	0.3300	0.3579	0.3090	0.3261	1,636,323	-0.04(-10.26%)
Jul 24, 2018	0.4299	0.4399	0.3038	0.3634	4,005,318	-0.07(-15.23%)
Jul 23, 2018	0.3240	0.4400	0.3104	0.4287	5,447,886	+0.11(+36.14%)
Jul 20, 2018	0.2520	0.3279	0.2360	0.3149	3,655,302	+0.06(+25.46%)
Jul 19, 2018	0.2300	0.2540	0.2200	0.2510	1,251,883	+0.03(+14.09%)
Jul 18, 2018	0.2510	0.2599	0.2123	0.2200	1,663,028	-0.04(-13.96%)
Jul 17, 2018	0.2931	0.2931	0.2499	0.2557	1,109,158	-0.02(-8.05%)
Jul 16, 2018	0.2980	0.3000	0.2751	0.2781	658,497	-0.01(-4.33%)
Jul 13, 2018	0.2815	0.3000	0.2772	0.2907	553,084	+0.01(+3.82%)
Jul 12, 2018	0.3080	0.3199	0.2675	0.2800	2,106,544	-0.03(-8.97%)
Jul 11, 2018	0.3200	0.3200	0.3000	0.3076	667,798	+0.00(+0.16%)
Jul 10, 2018	0.3347	0.3348	0.3000	0.3071	867,987	-0.01(-4.03%)
Jul 09, 2018	0.3305	0.3400	0.3200	0.3200	292,638	-0.01(-2.11%)
Jul 06, 2018	0.3550	0.3550	0.3236	0.3269	456,176	-0.01(-1.71%)
Jul 05, 2018	0.3400	0.3500	0.3301	0.3326	443,535	+0.00(+0.79%)
Jul 03, 2018		0.3300	0.3300	0.3300	0	-0.00(-0.75%)
Jul 02, 2018	0.3550	0.3550	0.3061	0.3325	632,632	-0.02(-5.00%)
Jun 29, 2018	0.3505	0.3610	0.3446	0.3500	582,334	-0.00(-1.27%)
Jun 28, 2018	0.3629	0.3739	0.3500	0.3545	475,550	-0.01(-3.43%)
Jun 27, 2018	0.3785	0.3894	0.3600	0.3671	705,862	-0.01(-3.01%)
Jun 26, 2018	0.3920	0.3920	0.3777	0.3785	316,594	-0.01(-1.79%)
Jun 25, 2018	0.3900	0.4099	0.3683	0.3854	467,917	-0.00(-1.18%)
Jun 22, 2018	0.4100	0.4100	0.3900	0.3900	582,300	-0.01(-2.52%)
Jun 21, 2018	0.4195	0.4195	0.3910	0.4001	353,084	-0.01(-3.59%)
Jun 20, 2018	0.4100	0.4203	0.3850	0.4150	983,308	+0.01(+1.87%)
Jun 19, 2018	0.4275	0.4398	0.4017	0.4074	752,368	-0.03(-6.19%)
Jun 18, 2018	0.4500	0.4565	0.4200	0.4343	579,266	-0.00(-0.62%)
Jun 15, 2018		0.4289	0.4210	0.4370	311,969	+0.01(+1.89%)
Jun 14, 2018	0.4661	0.4739	0.4240	0.4289	1,527,824	-0.03(-7.16%)
Jun 13, 2018	0.4190	0.5098	0.4153	0.4620	4,605,283	+0.04(+8.81%)
Jun 12, 2018	0.4000	0.4600	0.3910	0.4246	2,505,534	+0.02(+6.15%)
Jun 11, 2018	0.3900	0.4083	0.3900	0.4000	313,484	+0.01(+2.54%)
Jun 08, 2018	0.4016	0.4050	0.3900	0.3901	395,567	-0.01(-2.48%)
Jun 07, 2018	0.3800	0.4050	0.3800	0.4000	623,889	+0.01(+2.56%)
Jun 06, 2018	0.3900	0.3947	0.3800	0.3900	840,129	-0.00(-0.99%)
Jun 05, 2018	0.3800	0.4000	0.3785	0.3939	742,098	+0.00(+1.29%)
Jun 04, 2018	0.3805	0.4100	0.3700	0.3889	1,373,836	-0.00(-0.28%)
Jun 01, 2018	0.4100	0.4182	0.3800	0.3900	722,665	-0.02(-5.68%)
May 31, 2018	0.4070	0.4190	0.3921	0.4135	835,757	+0.01(+1.60%)
May 30, 2018	0.3997	0.4149	0.3803	0.4070	1,340,405	+0.02(+4.73%)
May 29, 2018	0.3700	0.3919	0.3663	0.3886	827,539	+0.02(+4.18%)
May 25, 2018		0.3730	0.3730	0.3730	0	-0.01(-1.87%)
May 24, 2018	0.3995	0.4088	0.3750	0.3801	821,981	-0.02(-5.96%)
May 23, 2018	0.3710	0.4348	0.3710	0.4042	1,379,427	+0.02(+6.50%)
May 22, 2018	0.3900	0.4000	0.3700	0.3795	1,163,312	+0.01(+2.73%)
May 21, 2018	0.4151	0.4200	0.3600	0.3694	3,288,363	-0.05(-11.01%)
May 18, 2018	0.4352	0.4500	0.4114	0.4151	1,359,695	-0.03(-6.17%)
May 17, 2018	0.4767	0.4777	0.4363	0.4424	1,307,015	-0.03(-6.65%)
May 16, 2018	0.4749	0.4980	0.4600	0.4739	1,046,333	+0.01(+3.02%)
May 15, 2018	0.5000	0.5020	0.4510	0.4600	2,074,710	-0.03(-7.07%)
May 14, 2018	0.5150	0.5750	0.4800	0.4950	6,262,225	-0.01(-1.53%)
May 11, 2018	0.4900	0.5279	0.4300	0.5027	7,704,789	+0.06(+14.35%)
May 10, 2018	0.4193	0.4750	0.4131	0.4396	3,640,713	+0.03(+7.67%)
May 09, 2018	0.5150	0.5360	0.3800	0.4083	9,906,095	-0.09(-17.75%)
May 08, 2018	0.9515	0.9900	0.4500	0.4964	18,792,066	-1.02(-67.34%)
May 07, 2018	1.490	1.530	1.450	1.520	516,762	+0.07(+4.83%)
May 04, 2018	1.490	1.497	1.420	1.450	276,067	-0.02(-1.36%)
May 03, 2018	1.450	1.500	1.450	1.470	486,076	+0.03(+2.08%)
May 02, 2018	1.430	1.450	1.390	1.440	187,132	+0.03(+2.13%)
May 01, 2018	1.400	1.460	1.370	1.410	123,148	+0.00(+0.00%)
Apr 30, 2018	1.400	1.460	1.400	1.410	302,508	+0.01(+0.71%)
Apr 27, 2018	1.330	1.450	1.330	1.400	322,758	+0.07(+5.26%)
Apr 26, 2018	1.350	1.380	1.330	1.330	183,019	-0.02(-1.48%)
Apr 25, 2018	1.380	1.380	1.320	1.350	238,004	-0.02(-1.46%)
Apr 24, 2018	1.330	1.400	1.330	1.370	361,755	+0.04(+3.01%)
Apr 23, 2018	1.390	1.395	1.310	1.330	679,083	-0.06(-4.32%)
Apr 20, 2018	1.400	1.440	1.363	1.390	175,369	+0.00(+0.00%)
Apr 19, 2018	1.440	1.459	1.380	1.390	274,546	-0.05(-3.47%)
Apr 18, 2018	1.460	1.500	1.410	1.440	277,047	-0.02(-1.37%)
Apr 17, 2018	1.500	1.580	1.430	1.460	884,579	-0.02(-1.35%)
Apr 16, 2018	1.490	1.500	1.430	1.480	215,867	+0.01(+0.68%)
Apr 13, 2018	1.510	1.540	1.470	1.470	365,805	-0.05(-3.29%)
Apr 12, 2018	1.340	1.550	1.330	1.520	1,351,487	+0.18(+13.43%)
Apr 11, 2018	1.340	1.390	1.330	1.340	316,558	+0.00(+0.00%)
Apr 10, 2018	1.420	1.420	1.310	1.340	1,190,301	-0.06(-4.29%)
Apr 09, 2018	1.420	1.440	1.360	1.400	379,912	+0.00(+0.00%)
Apr 06, 2018	1.450	1.499	1.370	1.400	735,134	-0.05(-3.45%)
Apr 05, 2018	1.440	1.470	1.410	1.450	242,326	+0.03(+2.11%)
Apr 04, 2018	1.450	1.450	1.380	1.420	355,658	-0.05(-3.40%)
Apr 03, 2018	1.430	1.490	1.405	1.470	253,965	+0.06(+4.26%)
Apr 02, 2018	1.510	1.514	1.390	1.410	313,270	-0.09(-6.00%)
Mar 29, 2018		1.500	1.500	1.500	0	+0.12(+8.70%)
Mar 28, 2018	1.410	1.440	1.360	1.380	527,106	-0.03(-2.13%)
Mar 27, 2018	1.520	1.550	1.400	1.410	422,007	-0.10(-6.62%)
Mar 26, 2018	1.610	1.610	1.470	1.510	735,710	-0.06(-3.82%)
Mar 23, 2018	1.600	1.680	1.570	1.570	612,920	-0.04(-2.48%)
Mar 22, 2018	1.680	1.720	1.600	1.610	536,574	-0.08(-4.73%)
Mar 21, 2018	1.720	1.755	1.680	1.690	489,520	-0.03(-1.74%)
Mar 20, 2018	1.740	1.779	1.700	1.720	288,939	-0.02(-1.15%)
Mar 19, 2018	1.830	1.850	1.695	1.740	591,199	-0.09(-4.92%)
Mar 16, 2018	1.750	1.850	1.721	1.830	553,643	+0.08(+4.57%)
Mar 15, 2018	1.690	1.850	1.650	1.750	1,386,408	+0.05(+2.94%)
Mar 14, 2018	1.800	1.810	1.680	1.700	737,060	-0.04(-2.30%)
Mar 13, 2018	1.900	1.923	1.660	1.740	2,534,445	-0.28(-13.86%)
Mar 12, 2018	2.030	2.090	1.940	2.020	828,698	+0.01(+0.50%)
Mar 09, 2018	2.010	2.090	1.980	2.010	1,122,262	+0.02(+1.01%)
Mar 08, 2018	1.940	2.015	1.920	1.990	600,654	+0.05(+2.58%)
Mar 07, 2018			1.860	1.940	428,777	-0.02(-1.02%)
Mar 06, 2018	1.970	2.040	1.850	1.960	1,323,824	+0.03(+1.55%)
Mar 05, 2018	1.720	1.990	1.720	1.930	2,010,317	+0.19(+10.92%)
Mar 02, 2018	1.700	1.780	1.685	1.740	511,590	+0.03(+1.75%)
Mar 01, 2018	1.740	1.760	1.700	1.710	182,838	-0.04(-2.29%)
Feb 28, 2018	1.720	1.760	1.690	1.750	341,150	+0.04(+2.34%)
Feb 27, 2018	1.740	1.760	1.670	1.710	294,918	-0.03(-1.72%)
Feb 26, 2018	1.730	1.800	1.700	1.740	577,354	+0.03(+2.05%)
Feb 23, 2018	1.710	1.740	1.660	1.705	239,102	+0.01(+0.29%)
Feb 22, 2018	1.640	1.730	1.620	1.700	418,610	+0.04(+2.41%)
Feb 21, 2018	1.650	1.685	1.610	1.660	247,645	+0.03(+1.84%)
Feb 20, 2018	1.620	1.680	1.600	1.630	340,342	+0.01(+0.93%)
Feb 16, 2018		1.615	1.615	1.615	0	-0.01(-0.31%)
Feb 15, 2018	1.740	1.740	1.610	1.620	419,631	-0.07(-4.14%)
Feb 14, 2018	1.740	1.770	1.690	1.690	414,039	-0.06(-3.43%)
Feb 13, 2018	1.710	1.769	1.690	1.750	295,515	+0.02(+1.16%)
Feb 12, 2018	1.720	1.760	1.680	1.730	207,285	+0.01(+0.58%)
Feb 09, 2018	1.720	1.730	1.581	1.720	413,146	+0.04(+2.38%)
Feb 08, 2018	1.730	1.780	1.680	1.680	515,376	-0.06(-3.45%)
Feb 07, 2018	1.790	1.790	1.730	1.740	303,226	-0.04(-2.25%)
Feb 06, 2018	1.680	1.810	1.680	1.780	646,119	+0.04(+2.30%)
Feb 05, 2018	1.730	1.760	1.670	1.740	911,001	+0.07(+4.19%)
Feb 02, 2018	1.740	1.740	1.650	1.670	457,689	-0.07(-4.02%)
Feb 01, 2018	1.700	1.779	1.681	1.740	301,392	+0.03(+1.75%)
Jan 31, 2018	1.780	1.800	1.700	1.710	326,820	-0.02(-1.16%)
Jan 30, 2018	1.820	1.820	1.670	1.730	810,793	-0.09(-4.95%)
Jan 29, 2018	1.840	1.930	1.780	1.820	433,020	-0.01(-0.55%)
Jan 26, 2018	1.890	1.909	1.800	1.830	224,303	-0.02(-1.08%)
Jan 25, 2018	1.900	1.950	1.820	1.850	461,165	-0.05(-2.63%)
Jan 24, 2018	1.970	1.970	1.880	1.900	301,051	-0.04(-2.06%)
Jan 23, 2018	1.900	1.990	1.900	1.940	355,493	+0.02(+1.04%)
Jan 22, 2018	1.990	2.050	1.880	1.920	699,005	-0.07(-3.52%)
Jan 19, 2018	1.960	2.160	1.900	1.990	1,721,314	+0.03(+1.53%)
Jan 18, 2018	1.660	2.000	1.639	1.960	2,279,592	+0.28(+16.67%)
Jan 17, 2018	1.720	1.720	1.650	1.680	138,875	-0.01(-0.59%)
Jan 16, 2018	1.770	1.804	1.680	1.690	371,390	-0.09(-5.06%)
Jan 12, 2018		1.780	1.780	1.780	0	-0.03(-1.66%)
Jan 11, 2018	1.700	1.840	1.600	1.810	736,718	+0.12(+7.42%)
Jan 10, 2018	1.720	1.765	1.630	1.685	754,449	-0.06(-3.71%)
Jan 09, 2018	1.760	1.790	1.680	1.750	770,773	+0.01(+0.57%)
Jan 08, 2018	1.790	1.800	1.700	1.740	614,043	-0.04(-2.25%)
Jan 05, 2018	1.840	1.840	1.720	1.780	521,352	-0.06(-3.26%)
Jan 04, 2018	1.700	1.885	1.610	1.840	1,397,888	+0.16(+9.52%)
Jan 03, 2018	1.600	1.700	1.560	1.680	464,323	+0.09(+5.66%)
Jan 02, 2018	1.440	1.590	1.440	1.590	695,009	+0.17(+11.97%)
Dec 29, 2017		1.420	1.420	1.420	0	-0.05(-3.40%)
Dec 28, 2017	1.420	1.500	1.400	1.470	497,863	+0.04(+2.80%)
Dec 27, 2017	1.450	1.490	1.420	1.430	447,801	-0.02(-1.38%)
Dec 26, 2017	1.500	1.520	1.410	1.450	543,764	-0.05(-3.33%)
Dec 22, 2017	1.460	1.510	1.420	1.500	579,147	+0.04(+2.74%)
Dec 21, 2017	1.500	1.590	1.460	1.460	734,048	-0.03(-2.01%)
Dec 20, 2017	1.450	1.510	1.430	1.490	476,117	+0.05(+3.47%)
Dec 19, 2017	1.460	1.470	1.400	1.440	391,015	+0.01(+0.70%)
Dec 18, 2017	1.490	1.520	1.420	1.430	767,100	-0.05(-3.38%)
Dec 15, 2017	1.440	1.505	1.390	1.480	2,244,478	+0.07(+4.96%)
Dec 14, 2017	1.410	1.500	1.390	1.410	468,916	-0.03(-2.08%)
Dec 13, 2017	1.470	1.512	1.410	1.440	546,299	-0.04(-2.70%)
Dec 12, 2017	1.450	1.540	1.420	1.480	687,804	+0.05(+3.50%)
Dec 11, 2017	1.480	1.530	1.410	1.430	704,747	-0.05(-3.38%)
Dec 08, 2017	1.450	1.510	1.380	1.480	506,836	+0.08(+5.71%)
Dec 07, 2017	1.400	1.420	1.350	1.400	276,575	+0.02(+1.45%)
Dec 06, 2017	1.380	1.400	1.340	1.380	377,141	-0.01(-0.72%)
Dec 05, 2017	1.420	1.460	1.370	1.390	550,226	-0.03(-2.11%)
Dec 04, 2017	1.530	1.530	1.410	1.420	357,071	-0.10(-6.58%)
Dec 01, 2017	1.460	1.590	1.460	1.520	604,951	+0.01(+0.66%)
Nov 30, 2017	1.450	1.528	1.400	1.510	493,806	+0.08(+5.59%)
Nov 29, 2017	1.440	1.470	1.410	1.430	295,995	-0.02(-1.38%)
Nov 28, 2017	1.500	1.500	1.420	1.450	526,020	-0.03(-2.03%)
Nov 27, 2017	1.660	1.700	1.445	1.480	955,647	-0.19(-11.38%)
Nov 24, 2017	1.630	1.700	1.610	1.670	238,395	+0.02(+1.21%)
Nov 22, 2017	1.480	1.700	1.480	1.650	818,633	+0.18(+12.24%)
Nov 21, 2017	1.550	1.578	1.450	1.470	658,544	-0.09(-5.77%)
Nov 20, 2017	1.650	1.680	1.500	1.560	741,828	-0.09(-5.45%)
Nov 17, 2017	1.650	1.733	1.640	1.650	473,522	+0.00(+0.00%)
Nov 16, 2017	1.540	1.700	1.540	1.650	310,227	+0.10(+6.45%)
Nov 15, 2017	1.590	1.640	1.550	1.550	327,075	-0.06(-3.73%)
Nov 14, 2017	1.650	1.720	1.580	1.610	401,397	-0.07(-4.17%)
Nov 13, 2017	1.680	1.790	1.640	1.680	410,344	-0.02(-1.18%)
Nov 10, 2017	1.830	1.840	1.630	1.700	953,282	-0.21(-10.99%)
Nov 09, 2017	2.170	2.250	1.850	1.910	1,883,275	+0.08(+4.37%)
Nov 08, 2017	1.830	1.850	1.750	1.830	455,673	+0.03(+1.67%)
Nov 07, 2017	1.840	1.900	1.750	1.800	408,803	-0.08(-4.26%)
Nov 06, 2017	1.800	1.900	1.770	1.880	499,268	+0.08(+4.44%)
Nov 03, 2017	1.860	2.120	1.780	1.800	1,856,797	-0.14(-7.22%)
Nov 02, 2017	1.470	1.970	1.450	1.940	2,738,859	+0.49(+33.79%)
Nov 01, 2017	1.470	1.440	1.390	1.450	182,975	+0.01(+0.69%)
Oct 31, 2017	1.470	1.470	1.375	1.440	350,693	+0.04(+2.86%)
Oct 30, 2017	1.390	1.430	1.360	1.400	393,424	+0.03(+2.19%)
Oct 27, 2017	1.400	1.450	1.380	1.370	211,554	-0.05(-3.52%)
Oct 26, 2017	1.310	1.480	1.310	1.420	536,313	+0.09(+6.77%)
Oct 25, 2017	1.360	1.400	1.310	1.330	369,807	-0.05(-3.62%)
Oct 24, 2017	1.400	1.507	1.360	1.380	553,859	-0.03(-2.13%)
Oct 23, 2017	1.440	1.460	1.380	1.410	455,710	-0.05(-3.42%)
Oct 20, 2017	1.480	1.530	1.405	1.460	599,087	-0.03(-2.01%)
Oct 19, 2017	1.540	1.560	1.410	1.490	949,540	-0.05(-3.25%)
Oct 18, 2017	1.590	1.670	1.480	1.540	525,799	-0.06(-3.75%)
Oct 17, 2017	1.560	1.630	1.460	1.600	994,320	+0.04(+2.56%)
Oct 16, 2017	1.710	1.750	1.540	1.560	559,629	-0.12(-7.14%)
Oct 13, 2017	1.920	1.950	1.639	1.680	1,591,715	-0.29(-14.72%)
Oct 12, 2017	2.150	2.182	1.870	1.970	856,469	-0.18(-8.37%)
Oct 11, 2017	2.220	2.300	2.146	2.150	490,865	-0.11(-4.87%)
Oct 10, 2017	2.170	2.310	2.140	2.260	525,267	+0.08(+3.91%)
Oct 09, 2017	2.360	2.360	2.120	2.175	738,093	-0.17(-7.05%)
Oct 06, 2017	2.450	2.460	2.250	2.340	725,694	-0.11(-4.49%)
Oct 05, 2017	2.550	2.580	2.320	2.450	960,168	-0.03(-1.21%)
Oct 04, 2017	2.280	2.570	2.200	2.480	1,288,798	+0.19(+8.30%)
Oct 03, 2017	2.660	2.980	2.210	2.290	3,042,716	-0.32(-12.26%)

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.