Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		0.6796	0.6796	0.6796	0	+0.11(+18.58%)
Jun 27, 2018		0.5731	0.5731	0.5731	10	+0.01(+1.34%)
Jun 26, 2018	0.5537	0.5655	0.5537	0.5655	5,700	+0.02(+3.38%)
Jun 25, 2018	0.5990	0.5990	0.5470	0.5470	4,500	-0.05(-8.65%)
Jun 22, 2018	0.6197	0.6197	0.5988	0.5988	4,700	+0.00(+0.47%)
Jun 21, 2018	0.5960	0.5960	0.5960	0.5960	100	+0.02(+2.58%)
Jun 20, 2018	0.6114	0.6114	0.5810	0.5810	44,547	-0.03(-5.53%)
Jun 19, 2018	0.6523	0.6523	0.6141	0.6150	7,300	-0.00(-0.65%)
Jun 18, 2018	0.6000	0.6190	0.6000	0.6190	3,000	+0.02(+2.48%)
Jun 15, 2018		0.6170	0.6040	0.6040	37,405	-0.06(-8.72%)
Jun 14, 2018	0.6815	0.6815	0.6598	0.6617	26,200	+0.01(+0.87%)
Jun 13, 2018	0.6637	0.6674	0.6511	0.6560	3,795	-0.03(-4.89%)
Jun 11, 2018		0.6897	0.6897	0.6897	0	+0.02(+2.94%)
Jun 08, 2018	0.6690	0.6700	0.6690	0.6700	3,000	-0.01(-0.85%)
Jun 07, 2018	0.6810	0.6810	0.6757	0.6757	6,500	-0.01(-2.07%)
Jun 05, 2018		0.6900	0.6900	0.6900	0	+0.02(+3.14%)
Jun 04, 2018	0.6928	0.6928	0.6690	0.6690	4,000	+0.01(+1.36%)
May 31, 2018		0.6600	0.6600	0.6600	0	-0.01(-1.17%)
May 30, 2018	0.6350	0.6793	0.6350	0.6678	4,560	+0.03(+4.34%)
May 29, 2018	0.6319	0.6400	0.6250	0.6400	58,900	+0.03(+4.95%)
May 24, 2018		0.6098	0.6098	0.6098	0	-0.01(-1.57%)
May 23, 2018	0.6185	0.6195	0.6185	0.6195	4,500	+0.01(+0.90%)
May 22, 2018	0.6231	0.6363	0.5897	0.6140	16,200	-0.01(-2.07%)
May 18, 2018		0.6270	0.6270	0.6270	0	-0.00(-0.48%)
May 17, 2018	0.6380	0.6380	0.6190	0.6300	64,450	-0.02(-2.39%)
May 16, 2018	0.6301	0.6454	0.6276	0.6454	15,100	+0.04(+5.75%)
May 15, 2018	0.6000	0.6103	0.5927	0.6103	13,990	+0.01(+2.40%)
May 14, 2018	0.6369	0.6400	0.5960	0.5960	20,040	-0.05(-8.31%)
May 11, 2018	0.6460	0.6631	0.6282	0.6500	35,590	+0.01(+1.56%)
May 10, 2018	0.5580	0.6520	0.5580	0.6400	108,600	+0.09(+16.36%)
May 09, 2018	0.5500	0.5500	0.5463	0.5500	9,795	+0.02(+4.07%)
May 08, 2018	0.5357	0.5357	0.5285	0.5285	3,000	-0.02(-3.91%)
May 07, 2018	0.5500	0.5500	0.5500	0.5500	4,000	-0.00(-0.70%)
May 04, 2018	0.5539	0.5539	0.5539	0.5539	12,500	+0.00(+0.71%)
May 03, 2018	0.5610	0.5610	0.5500	0.5500	26,450	-0.01(-1.96%)
May 02, 2018	0.5610	0.5610	0.5610	0.5610	2,000	-0.03(-4.38%)
Apr 30, 2018		0.5867	0.5867	0.5867	0	+0.03(+4.77%)
Apr 27, 2018	0.5494	0.5600	0.5494	0.5600	5,000	-0.00(-0.88%)
Apr 25, 2018		0.5650	0.5650	0.5650	0	-0.03(-4.96%)
Apr 24, 2018	0.5800	0.5945	0.5800	0.5945	7,700	+0.01(+2.50%)
Apr 23, 2018	0.5670	0.5800	0.5670	0.5800	8,000	-0.02(-3.59%)
Apr 20, 2018	0.6000	0.6016	0.6000	0.6016	28,500	+0.00(+0.80%)
Apr 19, 2018	0.6060	0.6060	0.5968	0.5968	20,665	-0.00(-0.12%)
Apr 18, 2018	0.5975	0.5975	0.5975	0.5975	7,500	+0.04(+6.70%)
Apr 17, 2018	0.5510	0.5600	0.5510	0.5600	10,072	+0.01(+1.50%)
Apr 16, 2018	0.5500	0.5533	0.5345	0.5517	32,340	-0.02(-4.13%)
Apr 12, 2018		0.5755	0.5755	0.5755	0	-0.01(-1.67%)
Apr 11, 2018	0.5500	0.5853	0.5500	0.5853	4,195	+0.05(+9.81%)
Apr 10, 2018	0.5510	0.5510	0.5330	0.5330	4,000	-0.03(-5.16%)
Apr 09, 2018	0.5550	0.5620	0.5550	0.5620	7,000	+0.01(+2.57%)
Apr 06, 2018	0.5537	0.5541	0.5268	0.5479	15,510	+0.02(+3.88%)
Apr 05, 2018	0.5270	0.5274	0.5191	0.5274	11,000	-0.03(-5.31%)
Apr 04, 2018	0.5710	0.5710	0.5570	0.5570	1,500	-0.01(-1.24%)
Apr 03, 2018	0.5450	0.5640	0.5436	0.5640	26,835	+0.01(+1.44%)
Apr 02, 2018	0.5788	0.5788	0.5535	0.5560	22,500	-0.01(-2.59%)
Mar 29, 2018		0.5708	0.5708	0.5708	0	+0.14(+32.19%)
Mar 28, 2018	0.4283	0.4360	0.4283	0.4318	53,600	-0.01(-2.86%)
Mar 27, 2018	0.4452	0.4453	0.4445	0.4445	15,000	+0.01(+1.61%)
Mar 26, 2018	0.4372	0.4375	0.4372	0.4375	2,250	+0.01(+2.93%)
Mar 23, 2018	0.4300	0.4449	0.4250	0.4250	20,650	+0.01(+1.26%)
Mar 22, 2018	0.4317	0.4400	0.4197	0.4197	7,000	-0.01(-2.40%)
Mar 21, 2018	0.4200	0.4300	0.4200	0.4300	35,500	+0.05(+14.18%)
Mar 20, 2018	0.3766	0.3766	0.3766	0.3766	250	+0.00(+0.43%)
Mar 19, 2018	0.3743	0.3750	0.3743	0.3750	17,500	+0.01(+3.11%)
Mar 15, 2018		0.3637	0.3637	0.3637	0	+0.01(+1.59%)
Mar 14, 2018	0.3640	0.3640	0.3580	0.3580	8,100	-0.01(-1.65%)
Mar 13, 2018	0.3737	0.3750	0.3640	0.3640	27,080	-0.01(-2.23%)
Mar 12, 2018	0.3722	0.3838	0.3722	0.3723	3,000	-0.03(-6.93%)
Mar 09, 2018	0.4200	0.4200	0.4000	0.4000	10,500	-0.00(-0.97%)
Mar 08, 2018	0.4297	0.4297	0.3770	0.4039	90,500	-0.03(-5.85%)
Mar 06, 2018		0.4290	0.4290	0.4290	0	-0.00(-0.92%)
Mar 05, 2018	0.4411	0.4411	0.4330	0.4330	7,200	+0.00(+0.49%)
Mar 02, 2018	0.4596	0.4596	0.4309	0.4309	5,000	-0.03(-5.81%)
Feb 28, 2018		0.4575	0.4575	0.4575	0	-0.01(-2.24%)
Feb 27, 2018	0.4682	0.4682	0.4680	0.4680	2,620	-0.04(-7.96%)
Feb 26, 2018	0.5085	0.5085	0.5085	0.5085	200	-0.02(-4.42%)
Feb 22, 2018		0.5320	0.5320	0.5320	0	-0.01(-1.68%)
Feb 21, 2018	0.5424	0.5426	0.5411	0.5411	1,800	+0.01(+1.37%)
Feb 20, 2018	0.5352	0.5359	0.4964	0.5338	42,000	-0.01(-1.18%)
Feb 16, 2018		0.5402	0.5402	0.5402	0	-0.01(-1.19%)
Feb 15, 2018	0.5229	0.5467	0.5229	0.5467	12,500	+0.08(+17.80%)
Feb 14, 2018	0.4619	0.4700	0.4619	0.4641	16,400	+0.00(+0.17%)
Feb 12, 2018		0.4633	0.4633	0.4633	0	-0.00(-0.22%)
Feb 09, 2018	0.4399	0.4643	0.4147	0.4643	91,000	+0.01(+3.27%)
Feb 08, 2018	0.4566	0.4566	0.4496	0.4496	18,200	-0.02(-5.13%)
Feb 07, 2018	0.4739	0.4739	0.4739	0.4739	6,000	-0.02(-3.76%)
Feb 06, 2018	0.4897	0.5130	0.4750	0.4924	40,000	-0.02(-3.36%)
Feb 05, 2018	0.5095	0.5095	0.5095	0.5095	600	-0.00(-0.78%)
Feb 02, 2018	0.4902	0.5135	0.4902	0.5135	9,900	-0.04(-7.79%)
Feb 01, 2018	0.5660	0.5660	0.5569	0.5569	10,000	+0.02(+4.70%)
Jan 31, 2018	0.5319	0.5319	0.5319	0.5319	9,000	+0.03(+5.31%)
Jan 30, 2018	0.4825	0.5051	0.4825	0.5051	7,750	+0.02(+3.06%)
Jan 29, 2018	0.4982	0.4982	0.4901	0.4901	2,700	+0.02(+3.18%)
Jan 26, 2018	0.4975	0.4975	0.4750	0.4750	11,450	-0.02(-4.48%)
Jan 25, 2018	0.4973	0.4973	0.4973	0.4973	10,000	+0.02(+4.92%)
Jan 24, 2018	0.4740	0.4740	0.4740	0.4740	4,000	+0.01(+2.46%)
Jan 23, 2018	0.4755	0.4755	0.4626	0.4626	24,000	-0.02(-4.40%)
Jan 22, 2018	0.4900	0.4938	0.4835	0.4839	22,300	-0.01(-1.79%)
Jan 19, 2018	0.4839	0.4927	0.4839	0.4927	5,500	-0.04(-8.06%)
Jan 18, 2018	0.5265	0.5359	0.5259	0.5359	13,000	+0.01(+1.36%)
Jan 17, 2018	0.5267	0.5287	0.5267	0.5287	5,016	-0.01(-0.94%)
Jan 16, 2018	0.5183	0.5357	0.5183	0.5337	2,000	+0.04(+7.13%)
Jan 11, 2018		0.4982	0.4982	0.4982	0	-0.02(-3.09%)
Jan 10, 2018	0.5420	0.5468	0.5141	0.5141	30,650	-0.04(-6.48%)
Jan 09, 2018	0.5568	0.5568	0.5497	0.5497	5,650	-0.03(-4.73%)
Jan 08, 2018	0.5735	0.5775	0.5735	0.5770	19,000	-0.01(-0.89%)
Jan 05, 2018	0.6258	0.6258	0.5822	0.5822	18,800	-0.02(-3.77%)
Jan 04, 2018	0.6110	0.6111	0.6050	0.6050	3,000	-0.02(-3.06%)
Jan 03, 2018	0.6265	0.6265	0.6000	0.6241	15,200	+0.01(+2.16%)
Jan 02, 2018	0.6105	0.6264	0.6105	0.6109	12,750	-0.01(-1.24%)
Dec 29, 2017		0.6186	0.6186	0.6186	0	+0.03(+4.56%)
Dec 28, 2017	0.5773	0.5916	0.5596	0.5916	29,500	+0.03(+5.79%)
Dec 27, 2017	0.5737	0.5737	0.5592	0.5592	4,985	+0.02(+4.02%)
Dec 22, 2017		0.5376	0.5376	0.5376	0	-0.01(-1.25%)
Dec 21, 2017	0.5550	0.5550	0.5444	0.5444	5,500	-0.03(-5.16%)
Dec 20, 2017	0.5800	0.5800	0.5740	0.5740	2,400	+0.02(+3.40%)
Dec 19, 2017	0.5551	0.5551	0.5551	0.5551	4,000	+0.00(+0.20%)
Dec 18, 2017	0.5636	0.5650	0.5538	0.5540	22,000	-0.01(-2.64%)
Dec 15, 2017	0.5730	0.5968	0.5612	0.5690	27,700	+0.06(+12.90%)
Dec 14, 2017	0.5036	0.5118	0.4880	0.5040	64,300	-0.03(-5.37%)
Dec 13, 2017	0.5330	0.5330	0.4770	0.5326	90,065	-0.02(-2.99%)
Dec 12, 2017	0.5100	0.5708	0.5100	0.5490	23,200	+0.05(+9.19%)
Dec 11, 2017	0.5028	0.5028	0.5028	0.5028	200	+0.00(+0.32%)
Dec 08, 2017	0.5174	0.5179	0.5011	0.5012	18,500	+0.02(+4.66%)
Dec 07, 2017	0.5331	0.5331	0.4789	0.4789	12,200	-0.03(-6.25%)
Dec 06, 2017	0.4860	0.5199	0.4860	0.5108	5,485	+0.01(+1.94%)
Dec 05, 2017	0.5011	0.5011	0.5011	0.5011	200	-0.02(-4.52%)
Dec 04, 2017	0.5540	0.5540	0.5248	0.5248	16,200	-0.02(-2.81%)
Dec 01, 2017	0.5400	0.5400	0.5400	0.5400	2,000	+0.00(+0.60%)
Nov 30, 2017	0.5368	0.5368	0.5368	0.5368	4,000	+0.00(+0.52%)
Nov 28, 2017		0.5340	0.5340	0.5340	0	-0.04(-6.98%)
Nov 27, 2017	0.5870	0.5870	0.5741	0.5741	8,400	-0.00(-0.45%)
Nov 24, 2017	0.5767	0.5767	0.5767	0.5767	4,000	+0.05(+10.33%)
Nov 22, 2017	0.4900	0.5227	0.4900	0.5227	15,615	+0.02(+3.48%)
Nov 21, 2017	0.5512	0.5512	0.4736	0.5051	82,950	-0.05(-8.20%)
Nov 20, 2017	0.6656	0.6656	0.5502	0.5502	43,340	-0.09(-13.98%)
Nov 17, 2017	0.6525	0.6664	0.6396	0.6396	6,200	+0.01(+0.93%)
Nov 16, 2017	0.7178	0.7256	0.6337	0.6337	3,475	-0.04(-5.42%)
Nov 15, 2017	0.6066	0.6920	0.6066	0.6700	46,400	+0.07(+11.18%)
Nov 14, 2017	0.5756	0.6029	0.5756	0.6026	7,450	+0.02(+3.36%)
Nov 13, 2017	0.6173	0.6233	0.5830	0.5830	121,000	-0.04(-5.97%)
Nov 10, 2017	0.5694	0.6200	0.5694	0.6200	12,600	+0.03(+4.43%)
Nov 09, 2017	0.6164	0.6164	0.5937	0.5937	10,500	-0.06(-9.80%)
Nov 08, 2017	0.7898	0.7975	0.6502	0.6582	144,000	-0.15(-18.13%)
Nov 07, 2017	0.8536	0.8536	0.8012	0.8040	18,750	-0.08(-8.99%)
Nov 06, 2017	0.8891	0.8891	0.8834	0.8834	4,000	+0.02(+2.26%)
Nov 03, 2017	0.8733	0.8890	0.8639	0.8639	5,515	-0.02(-2.60%)
Nov 02, 2017	0.8817	0.8950	0.8790	0.8870	15,900	+0.04(+4.24%)
Nov 01, 2017	0.8467	0.8513	0.8467	0.8509	11,000	+0.00(+0.46%)
Oct 31, 2017	0.8954	0.8954	0.8470	0.8470	6,400	-0.11(-11.31%)
Oct 30, 2017	0.9524	0.9550	0.9438	0.9550	9,000	-0.01(-1.47%)
Oct 27, 2017	0.9377	0.9847	0.9377	0.9692	22,700	+0.12(+13.69%)
Oct 26, 2017	0.8600	0.8692	0.8525	0.8525	37,800	-0.04(-4.81%)
Oct 25, 2017	0.8877	0.8956	0.8877	0.8956	2,400	+0.03(+3.68%)
Oct 24, 2017	0.7849	0.8646	0.7626	0.8638	42,425	+0.08(+10.74%)
Oct 23, 2017	0.8830	0.9039	0.7782	0.7800	42,650	-0.11(-12.36%)
Oct 20, 2017	0.9030	0.9065	0.8611	0.8900	23,100	-0.03(-3.58%)
Oct 19, 2017	1.012	1.012	0.9230	0.9230	23,150	-0.04(-3.82%)
Oct 18, 2017	0.9070	0.9597	0.8911	0.9597	56,500	+0.03(+3.06%)
Oct 17, 2017	1.067	1.067	0.9122	0.9312	68,030	-0.14(-12.83%)
Oct 16, 2017	1.477	1.481	1.044	1.068	248,815	-0.42(-28.24%)
Oct 13, 2017	1.499	1.499	1.437	1.489	3,200	+0.01(+0.59%)
Oct 12, 2017	1.458	1.549	1.458	1.480	7,310	-0.00(-0.29%)
Oct 11, 2017	1.452	1.484	1.452	1.484	8,500	+0.05(+3.80%)
Oct 10, 2017	1.430	1.485	1.430	1.430	40,700	-0.02(-1.11%)
Oct 06, 2017		1.446	1.446	1.446	0	-0.08(-5.06%)
Oct 05, 2017	1.502	1.523	1.488	1.523	13,000	-0.03(-1.64%)
Oct 04, 2017	1.500	1.548	1.479	1.548	22,400	+0.03(+1.67%)
Oct 03, 2017	1.487	1.531	1.473	1.523	11,120	+0.01(+0.72%)
Oct 02, 2017	1.536	1.537	1.490	1.512	29,550	-0.17(-10.24%)
Sep 29, 2017	1.595	1.685	1.581	1.685	47,600	+0.06(+3.66%)
Sep 28, 2017	1.742	1.750	1.603	1.625	63,985	-0.16(-9.21%)
Sep 27, 2017	1.677	1.817	1.659	1.790	50,150	+0.10(+6.21%)
Sep 26, 2017	1.615	1.731	1.592	1.685	71,255	+0.06(+3.69%)
Sep 25, 2017	1.497	1.625	1.490	1.625	40,650	+0.13(+8.90%)
Sep 22, 2017	1.548	1.548	1.473	1.492	16,400	-0.00(-0.10%)
Sep 21, 2017	1.573	1.573	1.440	1.494	70,378	-0.11(-6.59%)
Sep 20, 2017	1.605	1.640	1.548	1.599	41,850	-0.09(-5.20%)
Sep 19, 2017	1.769	1.801	1.637	1.687	32,330	-0.10(-5.78%)
Sep 18, 2017	1.853	1.903	1.613	1.791	137,310	-0.33(-15.47%)
Sep 15, 2017	2.095	2.118	2.095	2.118	3,365	+0.04(+1.82%)
Sep 14, 2017	2.124	2.237	2.046	2.080	70,841	-0.03(-1.41%)
Sep 13, 2017	1.809	2.110	1.809	2.110	51,200	+0.28(+15.08%)
Sep 12, 2017	1.732	1.834	1.728	1.834	10,050	+0.14(+8.29%)
Sep 11, 2017	1.665	1.701	1.665	1.693	26,320	+0.07(+4.56%)
Sep 08, 2017	1.611	1.619	1.611	1.619	700	-0.01(-0.51%)
Sep 07, 2017	1.645	1.645	1.578	1.628	8,700	-0.00(-0.08%)
Sep 06, 2017	1.671	1.671	1.629	1.629	7,200	-0.04(-2.33%)
Sep 05, 2017	1.742	1.742	1.662	1.668	27,916	-0.14(-7.85%)
Sep 01, 2017	1.787	1.810	1.746	1.810	31,527	+0.06(+3.47%)
Aug 31, 2017	1.648	1.940	1.635	1.749	112,267	+0.42(+31.34%)
Aug 29, 2017		1.332	1.332	1.332	0	-0.04(-2.89%)
Aug 28, 2017	1.309	1.387	1.309	1.372	19,100	+0.24(+21.16%)
Aug 25, 2017	1.100	1.148	1.100	1.132	25,000	+0.04(+3.43%)
Aug 24, 2017	1.103	1.104	1.076	1.095	5,260	-0.03(-2.69%)
Aug 23, 2017	1.145	1.160	1.085	1.125	17,758	+0.06(+5.22%)
Aug 22, 2017	1.110	1.110	1.051	1.069	8,500	-0.13(-10.53%)
Aug 21, 2017	1.313	1.369	1.167	1.195	38,750	-0.19(-13.53%)
Aug 18, 2017	1.217	1.411	1.217	1.382	25,568	+0.26(+23.72%)
Aug 17, 2017	1.112	1.144	1.107	1.117	17,296	+0.07(+7.11%)
Aug 16, 2017	1.030	1.050	1.030	1.043	8,660	-0.06(-5.68%)
Aug 15, 2017	1.106	1.106	1.106	1.106	2,000	-0.05(-4.65%)
Aug 14, 2017	1.150	1.160	1.145	1.160	10,000	+0.00(+0.37%)
Aug 11, 2017	1.059	1.176	1.059	1.155	10,463	+0.10(+9.96%)
Aug 10, 2017	1.089	1.109	1.051	1.051	31,500	+0.13(+13.81%)
Aug 09, 2017	0.9147	0.9232	0.9008	0.9232	6,100	+0.00(+0.52%)
Aug 08, 2017	0.9500	0.9580	0.9184	0.9184	9,000	+0.02(+2.26%)
Aug 04, 2017		0.8981	0.8981	0.8981	0	-0.07(-7.07%)
Aug 03, 2017	1.069	1.097	0.9514	0.9664	9,370	-0.04(-3.94%)
Aug 02, 2017	0.9748	1.032	0.9748	1.006	34,050	+0.09(+10.04%)
Aug 01, 2017	0.8421	0.9142	0.8384	0.9142	30,700	+0.06(+6.94%)
Jul 31, 2017	0.8379	0.8549	0.7645	0.8549	18,680	+0.01(+1.00%)
Jul 28, 2017	0.9200	0.9293	0.8384	0.8464	48,748	+0.01(+1.73%)
Jul 27, 2017	0.7172	0.8320	0.7092	0.8320	202,746	+0.14(+20.35%)
Jul 26, 2017	0.7530	0.8405	0.6913	0.6913	152,137	+0.11(+17.97%)
Jul 25, 2017	0.4264	0.5870	0.4261	0.5860	42,651	+0.28(+91.63%)
Jul 10, 2017		0.3058	0.3058	0.3058	0	-0.00(-0.46%)
Jul 07, 2017	0.3089	0.3089	0.3072	0.3072	5,000	-0.01(-3.70%)

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.