Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	2.095	2.113	1.996	2.005	1,000,205	-0.10(-4.70%)
May 30, 2018	1.960	2.113	1.960	2.104	1,417,794	+0.14(+7.34%)
May 29, 2018	1.817	1.978	1.817	1.960	1,226,901	+0.13(+7.39%)
May 25, 2018		1.826	1.826	1.826	0	-0.31(-14.35%)
May 24, 2018	2.185	2.194	2.077	2.131	1,341,868	-0.02(-0.84%)
May 23, 2018	2.059	2.230	1.978	2.149	3,356,447	+0.22(+11.16%)
May 22, 2018	2.284	2.302	1.853	1.933	3,903,051	-0.22(-10.04%)
May 21, 2018	1.987	2.393	1.960	2.149	5,939,438	+0.28(+14.90%)
May 18, 2018	1.664	1.951	1.619	1.871	4,927,985	+0.19(+11.23%)
May 17, 2018	1.385	1.727	1.367	1.682	4,974,166	+0.32(+23.84%)
May 16, 2018	1.358	1.394	1.340	1.358	759,055	+0.00(+0.00%)
May 15, 2018	1.349	1.412	1.304	1.358	1,300,824	+0.02(+1.34%)
May 14, 2018	1.358	1.394	1.340	1.340	734,039	-0.02(-1.32%)
May 11, 2018	1.394	1.394	1.322	1.358	881,696	-0.04(-2.58%)
May 10, 2018	1.439	1.448	1.313	1.394	1,594,112	-0.04(-3.12%)
May 09, 2018	1.484	1.520	1.358	1.439	2,829,790	+0.03(+1.91%)
May 08, 2018	1.187	1.493	1.169	1.412	5,797,641	+0.34(+31.93%)
May 07, 2018	0.9982	1.124	0.9982	1.070	1,241,765	+0.07(+7.21%)
May 04, 2018	0.9892	1.043	0.9622	0.9982	726,656	+0.01(+0.91%)
May 03, 2018	0.8993	1.007	0.8990	0.9892	1,122,370	+0.10(+10.78%)
May 02, 2018	0.8903	0.8948	0.8723	0.8930	255,379	+0.00(+0.25%)
May 01, 2018	0.8813	0.8930	0.8638	0.8907	150,515	+0.01(+1.69%)
Apr 30, 2018	0.8813	0.8867	0.8633	0.8759	129,511	-0.01(-0.60%)
Apr 27, 2018	0.8732	0.8867	0.8633	0.8812	45,613	+0.01(+0.92%)
Apr 26, 2018	0.8699	0.8903	0.8633	0.8732	99,105	+0.00(+0.33%)
Apr 25, 2018	0.8903	0.8903	0.8543	0.8703	107,331	-0.00(-0.22%)
Apr 24, 2018	0.8724	0.8741	0.8318	0.8722	71,842	+0.02(+2.09%)
Apr 23, 2018	0.8678	0.8885	0.8543	0.8543	58,701	-0.02(-2.06%)
Apr 20, 2018	0.8885	0.8948	0.8562	0.8723	93,506	-0.00(-0.37%)
Apr 19, 2018	0.8633	0.8903	0.8566	0.8755	170,438	+0.03(+3.35%)
Apr 18, 2018	0.8453	0.8723	0.8318	0.8471	191,471	+0.01(+1.27%)
Apr 17, 2018	0.8543	0.8543	0.8278	0.8365	113,839	-0.00(-0.41%)
Apr 16, 2018	0.8264	0.8543	0.8094	0.8399	156,844	+0.01(+1.80%)
Apr 13, 2018	0.8094	0.8376	0.8003	0.8251	139,846	+0.03(+3.32%)
Apr 12, 2018	0.7977	0.8094	0.7824	0.7986	146,840	+0.01(+1.50%)
Apr 11, 2018	0.7823	0.8261	0.7644	0.7868	124,300	+0.01(+0.95%)
Apr 10, 2018	0.7644	0.7851	0.7482	0.7794	204,137	+0.03(+3.57%)
Apr 09, 2018	0.7383	0.7644	0.7104	0.7525	176,367	+0.01(+1.65%)
Apr 06, 2018	0.7572	0.7806	0.7403	0.7403	79,005	-0.02(-2.35%)
Apr 05, 2018	0.7464	0.8002	0.7464	0.7581	68,610	-0.00(-0.24%)
Apr 04, 2018	0.7640	0.7734	0.7473	0.7599	64,908	+0.00(+0.00%)
Apr 03, 2018	0.7563	0.7734	0.7376	0.7599	91,477	-0.01(-1.73%)
Apr 02, 2018	0.7743	0.7914	0.7140	0.7733	161,921	-0.00(-0.20%)
Mar 29, 2018		0.7748	0.7748	0.7748	0	-0.01(-1.87%)
Mar 28, 2018	0.7914	0.8004	0.7464	0.7896	257,085	-0.01(-0.68%)
Mar 27, 2018	0.8004	0.8183	0.7824	0.7950	149,525	-0.03(-3.91%)
Mar 26, 2018	0.8273	0.8362	0.7734	0.8273	273,693	+0.00(+0.00%)
Mar 23, 2018	0.8094	0.8453	0.8094	0.8273	162,288	+0.01(+0.82%)
Mar 22, 2018	0.8633	0.8633	0.8138	0.8206	97,382	-0.03(-3.74%)
Mar 21, 2018	0.8094	0.8723	0.8094	0.8525	351,379	+0.04(+5.57%)
Mar 20, 2018	0.8109	0.8278	0.8076	0.8076	161,612	+0.01(+0.90%)
Mar 19, 2018	0.8273	0.8451	0.8004	0.8004	86,988	-0.01(-1.11%)
Mar 16, 2018	0.8302	0.8498	0.8094	0.8094	120,833	-0.01(-1.10%)
Mar 15, 2018	0.8247	0.8543	0.8183	0.8183	242,233	+0.00(+0.00%)
Mar 14, 2018	0.8132	0.8363	0.8096	0.8183	176,751	+0.02(+2.81%)
Mar 13, 2018	0.8204	0.8450	0.7960	0.7960	179,049	-0.01(-1.66%)
Mar 12, 2018	0.8094	0.8452	0.8094	0.8094	208,211	+0.00(+0.00%)
Mar 09, 2018	0.8813	0.8813	0.8094	0.8094	262,745	-0.02(-2.66%)
Mar 08, 2018	0.9173	0.9622	0.8273	0.8315	1,201,469	+0.02(+1.94%)
Mar 07, 2018		0.8993	0.8094	0.8156	213,521	-0.05(-5.52%)
Mar 06, 2018	0.8993	0.9083	0.8633	0.8633	198,367	-0.03(-3.03%)
Mar 05, 2018	0.8363	0.8992	0.8318	0.8903	677,050	+0.06(+6.81%)
Mar 02, 2018	0.7824	0.8335	0.7824	0.8335	314,021	+0.05(+6.53%)

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.