Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	2.712	2.759	2.708	2.743	638,166	+0.03(+1.16%)
Jun 27, 2019	2.736	2.783	2.712	2.712	756,574	-0.02(-0.86%)
Jun 26, 2019	2.649	2.814	2.625	2.736	3,044,895	+0.11(+4.20%)
Jun 25, 2019	2.602	2.649	2.562	2.625	972,676	+0.02(+0.60%)
Jun 24, 2019	2.617	2.673	2.609	2.609	752,376	-0.02(-0.60%)
Jun 21, 2019	2.625	2.657	2.578	2.625	623,832	-0.03(-1.19%)
Jun 20, 2019	2.688	2.712	2.617	2.657	1,124,601	+0.00(+0.00%)
Jun 19, 2019	2.688	2.704	2.602	2.657	797,609	+0.00(+0.00%)
Jun 18, 2019	2.578	2.712	2.554	2.657	1,559,469	+0.09(+3.37%)
Jun 17, 2019	2.633	2.649	2.562	2.570	738,461	-0.07(-2.69%)
Jun 14, 2019	2.641	2.657	2.609	2.641	820,825	-0.02(-0.89%)
Jun 13, 2019	2.609	2.688	2.609	2.665	1,208,867	+0.06(+2.11%)
Jun 12, 2019	2.657	2.680	2.606	2.609	922,097	-0.06(-2.36%)
Jun 11, 2019	2.743	2.775	2.641	2.673	1,037,446	-0.03(-1.17%)
Jun 10, 2019	2.673	2.720	2.649	2.704	1,005,349	+0.06(+2.08%)
Jun 07, 2019	2.641	2.665	2.625	2.649	520,579	+0.01(+0.30%)
Jun 06, 2019	2.657	2.696	2.613	2.641	770,285	-0.02(-0.59%)
Jun 05, 2019	2.728	2.759	2.633	2.657	1,588,244	-0.07(-2.60%)
Jun 04, 2019	2.657	2.736	2.641	2.728	1,545,748	+0.08(+2.98%)
Jun 03, 2019	2.649	2.708	2.617	2.649	1,499,120	-0.01(-0.30%)
May 31, 2019	2.641	2.751	2.609	2.657	4,014,826	+0.01(+0.30%)
May 30, 2019	2.404	2.673	2.389	2.649	3,558,611	+0.26(+10.89%)
May 29, 2019	2.365	2.412	2.353	2.389	1,334,648	+0.06(+2.37%)
May 28, 2019	2.286	2.404	2.278	2.334	1,673,022	+0.06(+2.42%)
May 24, 2019	2.397	2.437	2.231	2.278	2,385,606	-0.10(-4.30%)
May 23, 2019	2.436	2.436	2.349	2.381	2,493,254	-0.07(-2.89%)
May 22, 2019	2.483	2.523	2.373	2.452	1,598,814	-0.02(-0.96%)
May 21, 2019	2.483	2.538	2.452	2.475	1,608,253	+0.01(+0.32%)
May 20, 2019	2.594	2.641	2.444	2.468	3,089,287	-0.16(-6.01%)
May 17, 2019	2.633	2.709	2.606	2.625	1,555,394	-0.05(-1.77%)
May 16, 2019	2.673	2.720	2.625	2.673	1,791,570	-0.02(-0.59%)
May 15, 2019	2.649	2.759	2.633	2.688	823,232	+0.02(+0.59%)
May 14, 2019	2.546	2.712	2.546	2.673	1,325,209	+0.11(+4.31%)
May 13, 2019	2.680	2.691	2.539	2.562	2,150,868	-0.20(-7.14%)
May 10, 2019	2.767	2.870	2.688	2.759	2,368,228	-0.01(-0.28%)
May 09, 2019	2.665	2.846	2.633	2.767	3,656,478	+0.13(+4.78%)
May 08, 2019	2.578	2.680	2.570	2.641	1,877,173	+0.07(+2.76%)
May 07, 2019	2.602	2.665	2.562	2.570	2,375,031	-0.06(-2.10%)
May 06, 2019	2.570	2.641	2.546	2.625	1,280,112	-0.02(-0.89%)
May 03, 2019	2.617	2.680	2.578	2.649	1,519,877	+0.04(+1.51%)
May 02, 2019	2.546	2.657	2.538	2.609	1,455,534	+0.07(+2.79%)
May 01, 2019	2.562	2.586	2.531	2.538	815,639	-0.02(-0.62%)
Apr 30, 2019	2.562	2.606	2.531	2.554	1,396,618	-0.02(-0.61%)
Apr 29, 2019	2.554	2.609	2.538	2.570	1,453,671	+0.02(+0.93%)
Apr 26, 2019	2.570	2.609	2.531	2.546	1,503,007	-0.06(-2.42%)
Apr 25, 2019	2.704	2.704	2.594	2.609	1,216,526	-0.09(-3.22%)
Apr 24, 2019	2.641	2.704	2.609	2.696	1,243,435	+0.08(+3.01%)
Apr 23, 2019	2.554	2.641	2.554	2.617	1,106,855	+0.03(+1.22%)
Apr 22, 2019	2.538	2.649	2.531	2.586	852,051	+0.06(+2.50%)
Apr 18, 2019	2.538	2.561	2.523	2.523	972,026	-0.02(-0.62%)
Apr 17, 2019	2.657	2.665	2.531	2.538	1,762,673	-0.09(-3.30%)
Apr 16, 2019	2.641	2.673	2.578	2.625	2,047,419	+0.06(+2.15%)
Apr 15, 2019	2.570	2.602	2.562	2.570	767,035	+0.00(+0.00%)
Apr 12, 2019	2.586	2.594	2.562	2.570	900,358	+0.01(+0.31%)
Apr 11, 2019	2.602	2.625	2.562	2.562	706,315	-0.04(-1.51%)
Apr 10, 2019	2.578	2.649	2.578	2.602	874,839	+0.02(+0.61%)
Apr 09, 2019	2.649	2.696	2.570	2.586	1,182,777	-0.07(-2.67%)
Apr 08, 2019	2.696	2.743	2.625	2.657	1,135,357	-0.06(-2.03%)
Apr 05, 2019	2.617	2.755	2.617	2.712	1,926,675	+0.10(+3.93%)
Apr 04, 2019	2.523	2.633	2.507	2.609	1,387,208	+0.09(+3.76%)
Apr 03, 2019	2.546	2.617	2.507	2.515	2,440,629	-0.02(-0.93%)
Apr 02, 2019	2.546	2.546	2.483	2.538	1,967,625	-0.02(-0.62%)

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.