Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.5620	0.5708	0.5271	0.5586	50,700	+0.00(+0.55%)
Apr 27, 2018	0.5450	0.6338	0.5248	0.5556	64,588	+0.01(+1.02%)
Apr 26, 2018	0.5844	0.5955	0.5455	0.5500	27,420	-0.03(-4.40%)
Apr 25, 2018	0.6020	0.6020	0.5753	0.5753	20,975	+0.02(+3.64%)
Apr 24, 2018	0.6127	0.6216	0.5501	0.5551	36,713	-0.06(-10.48%)
Apr 23, 2018	0.6342	0.6576	0.6090	0.6201	39,167	-0.03(-4.34%)
Apr 20, 2018	0.6550	0.6800	0.6482	0.6482	36,996	+0.01(+1.28%)
Apr 19, 2018	0.6664	0.6740	0.6345	0.6400	19,229	-0.01(-1.11%)
Apr 18, 2018	0.6610	0.6700	0.6390	0.6472	14,520	-0.03(-5.10%)
Apr 17, 2018	0.7024	0.7183	0.6660	0.6820	74,075	-0.01(-1.03%)
Apr 16, 2018	0.7115	0.7270	0.6701	0.6891	54,956	-0.01(-2.09%)
Apr 13, 2018	0.6129	0.7038	0.6129	0.7038	75,622	+0.08(+12.52%)
Apr 12, 2018	0.6385	0.6940	0.6100	0.6255	153,726	-0.01(-2.09%)
Apr 11, 2018	0.6092	0.6486	0.6092	0.6389	37,000	+0.02(+4.05%)
Apr 10, 2018	0.7020	0.7020	0.5770	0.6140	34,334	-0.01(-1.56%)
Apr 09, 2018	0.6240	0.6600	0.6137	0.6237	71,066	+0.02(+3.95%)
Apr 06, 2018	0.5958	0.6000	0.5671	0.6000	50,580	+0.01(+1.69%)
Apr 05, 2018	0.5831	0.6040	0.5575	0.5900	116,004	+0.07(+13.46%)
Apr 04, 2018	0.5081	0.5420	0.4620	0.5200	315,120	-0.07(-11.91%)
Apr 03, 2018	0.6154	0.6300	0.5838	0.5903	74,026	-0.05(-8.42%)
Apr 02, 2018	0.6781	0.6892	0.6215	0.6446	73,184	-0.03(-4.83%)
Mar 29, 2018		0.6773	0.6773	0.6773	0	-0.00(-0.24%)
Mar 28, 2018	0.7164	0.7164	0.6684	0.6789	36,555	-0.03(-4.38%)
Mar 27, 2018	0.7292	0.7409	0.7100	0.7100	41,764	-0.01(-1.06%)
Mar 26, 2018	0.7658	0.7798	0.7176	0.7176	20,757	-0.03(-4.31%)
Mar 23, 2018	0.7500	0.7740	0.7375	0.7499	41,293	+0.04(+5.41%)
Mar 22, 2018	0.7533	0.7763	0.7114	0.7114	74,492	-0.05(-6.71%)
Mar 21, 2018	0.7692	0.7786	0.7626	0.7626	16,823	+0.00(+0.35%)
Mar 20, 2018	0.7659	0.7765	0.7550	0.7600	10,480	-0.00(-0.00%)
Mar 19, 2018	0.8420	0.8420	0.7563	0.7600	33,592	-0.01(-1.75%)
Mar 16, 2018	0.7563	0.7759	0.7482	0.7735	23,914	+0.01(+1.63%)
Mar 15, 2018	0.7711	0.7711	0.7460	0.7611	12,494	-0.01(-1.39%)
Mar 14, 2018	0.7880	0.7980	0.7682	0.7718	11,839	-0.02(-2.07%)
Mar 13, 2018	0.7746	0.7881	0.7700	0.7881	17,677	+0.01(+0.64%)
Mar 12, 2018		0.8016	0.7620	0.7831	24,703	-0.00(-0.13%)
Mar 09, 2018	0.8000	0.8000	0.7550	0.7841	25,141	-0.01(-0.87%)
Mar 08, 2018	0.7749	0.8088	0.7700	0.7910	22,402	+0.01(+1.41%)
Mar 07, 2018	0.8000	0.8110	0.7620	0.7800	66,367	-0.04(-5.34%)
Mar 06, 2018	0.8499	0.8541	0.7998	0.8240	19,598	-0.00(-0.47%)
Mar 05, 2018	0.8350	0.8870	0.8200	0.8279	33,328	-0.00(-0.16%)
Mar 02, 2018	0.8353	0.8963	0.8292	0.8292	14,252	-0.02(-2.33%)
Mar 01, 2018	0.8237	0.8919	0.8212	0.8490	42,214	+0.04(+4.34%)
Feb 28, 2018	0.6937	0.8137	0.6900	0.8137	50,951	+0.09(+13.01%)
Feb 27, 2018	0.7880	0.7900	0.6972	0.7200	92,869	-0.08(-9.63%)
Feb 26, 2018	0.8700	0.9322	0.7883	0.7967	58,600	-0.05(-6.27%)
Feb 23, 2018	0.8881	0.8881	0.8304	0.8500	50,195	-0.03(-2.89%)
Feb 22, 2018	0.8850	0.9000	0.8393	0.8753	61,798	-0.02(-2.17%)
Feb 21, 2018	0.9500	0.9500	0.8914	0.8947	24,870	-0.05(-5.47%)
Feb 20, 2018	0.9632	1.049	0.9236	0.9465	32,704	-0.01(-1.30%)
Feb 16, 2018		0.9590	0.9590	0.9590	0	-0.06(-6.12%)
Feb 15, 2018	0.9793	1.084	0.9793	1.022	113,690	+0.06(+6.41%)
Feb 14, 2018	0.9500	0.9822	0.9410	0.9600	38,157	-0.01(-1.15%)
Feb 13, 2018	0.9727	1.000	0.9462	0.9712	59,725	-0.02(-1.53%)
Feb 12, 2018	0.9810	1.030	0.9369	0.9863	59,227	-0.02(-1.68%)
Feb 09, 2018	0.9307	1.003	0.8741	1.003	99,768	+0.07(+7.71%)
Feb 08, 2018	0.9835	1.050	0.9488	0.9314	191,087	+0.05(+5.17%)
Feb 07, 2018	0.9100	0.9372	0.8674	0.8856	139,193	+0.08(+9.33%)
Feb 06, 2018	0.6810	0.8499	0.6810	0.8100	56,455	+0.11(+15.71%)
Feb 05, 2018	0.6439	0.8844	0.6234	0.7000	279,662	+0.02(+2.67%)
Feb 02, 2018	0.8134	0.8300	0.6420	0.6818	300,130	-0.14(-16.85%)
Feb 01, 2018	1.038	1.038	0.8104	0.8200	290,476	-0.19(-19.03%)
Jan 31, 2018	1.020	1.059	0.9797	1.013	147,358	-0.01(-1.33%)
Jan 30, 2018	1.165	1.165	1.026	1.026	126,858	-0.14(-12.27%)
Jan 29, 2018	1.220	1.236	1.140	1.170	76,419	+0.03(+2.63%)
Jan 26, 2018	1.180	1.250	1.111	1.140	161,958	+0.03(+2.73%)
Jan 25, 2018	1.175	1.205	1.100	1.110	168,680	-0.06(-5.15%)
Jan 24, 2018	1.280	1.280	1.151	1.170	104,653	-0.06(-4.71%)
Jan 23, 2018	1.250	1.265	1.200	1.228	86,082	-0.02(-1.78%)
Jan 22, 2018	1.300	1.390	1.210	1.250	194,232	-0.05(-3.85%)
Jan 19, 2018	1.305	1.305	1.183	1.300	135,743	+0.03(+2.52%)
Jan 18, 2018	1.250	1.310	1.230	1.268	144,183	+0.01(+0.52%)
Jan 17, 2018	1.363	1.420	1.247	1.262	132,016	-0.08(-5.66%)
Jan 16, 2018	1.460	1.479	1.300	1.337	242,777	+0.15(+12.36%)
Jan 12, 2018		1.190	1.190	1.190	0	-0.15(-11.39%)
Jan 11, 2018	1.385	1.470	1.300	1.343	178,757	-0.08(-5.95%)
Jan 10, 2018	1.500	1.540	1.351	1.428	253,326	-0.05(-3.21%)
Jan 09, 2018	1.622	1.627	1.430	1.475	419,129	-0.13(-7.98%)
Jan 08, 2018	1.300	1.650	1.260	1.603	794,012	+0.34(+27.25%)
Jan 05, 2018	1.225	1.267	1.194	1.260	210,532	+0.03(+2.52%)
Jan 04, 2018	1.240	1.287	1.144	1.229	264,665	+0.00(+0.02%)
Jan 03, 2018	1.305	1.305	1.170	1.229	247,813	+0.00(+0.31%)
Jan 02, 2018	1.115	1.250	1.110	1.225	212,637	+0.11(+9.77%)
Dec 29, 2017		1.116	1.116	1.116	0	-0.13(-10.58%)
Dec 28, 2017	1.360	1.420	1.195	1.248	299,465	-0.04(-3.32%)
Dec 27, 2017	1.320	1.408	1.270	1.291	480,611	-0.10(-7.13%)
Dec 26, 2017	1.200	1.850	1.180	1.390	575,706	+0.29(+26.23%)
Dec 22, 2017	1.205	1.215	1.020	1.101	460,937	-0.08(-6.68%)
Dec 21, 2017	0.9809	1.300	0.8300	1.180	1,009,465	+0.40(+52.10%)
Dec 20, 2017	0.7185	0.7758	0.6970	0.7758	138,488	+0.00(+0.38%)
Dec 19, 2017	0.7700	0.8000	0.7328	0.7729	106,319	+0.02(+2.92%)
Dec 18, 2017	0.8053	0.8220	0.7410	0.7510	50,018	-0.00(-0.64%)
Dec 15, 2017	0.7500	0.7876	0.7400	0.7558	48,234	+0.01(+0.77%)
Dec 14, 2017	0.7838	0.7890	0.7360	0.7500	21,642	-0.03(-4.23%)
Dec 13, 2017	0.8300	0.8436	0.7507	0.7831	43,461	+0.00(+0.29%)
Dec 12, 2017	0.6900	0.7808	0.6300	0.7808	56,217	+0.13(+20.12%)
Dec 11, 2017	0.6973	0.7154	0.6340	0.6500	61,926	-0.05(-7.14%)
Dec 08, 2017	0.7000	0.7100	0.6246	0.7000	66,367	+0.03(+4.20%)
Dec 07, 2017	0.7363	0.7363	0.6650	0.6718	93,754	-0.07(-9.22%)
Dec 06, 2017	0.7678	0.7890	0.7200	0.7400	88,443	-0.01(-1.33%)
Dec 05, 2017	0.7909	0.8270	0.7443	0.7500	114,168	-0.05(-6.16%)
Dec 04, 2017	0.7825	0.8200	0.7750	0.7992	180,028	+0.02(+2.11%)
Dec 01, 2017	0.8640	0.8640	0.7710	0.7827	65,275	-0.01(-0.92%)
Nov 30, 2017	0.7520	0.8265	0.6557	0.7900	316,140	+0.09(+12.53%)
Nov 29, 2017	0.8610	0.8960	0.7020	0.7020	291,648	-0.11(-14.02%)
Nov 28, 2017	0.7780	0.8840	0.6750	0.8165	358,372	+0.16(+25.23%)
Nov 27, 2017	0.5380	0.6520	0.5239	0.6520	224,530	+0.13(+25.48%)
Nov 24, 2017	0.4836	0.5196	0.4700	0.5196	38,410	+0.01(+2.81%)
Nov 22, 2017	0.5248	0.5280	0.4816	0.5054	83,683	-0.00(-0.90%)
Nov 21, 2017	0.5100	0.5584	0.4910	0.5100	107,291	+0.04(+9.68%)
Nov 20, 2017	0.4644	0.4784	0.4494	0.4650	71,284	+0.02(+3.33%)
Nov 17, 2017	0.4550	0.4930	0.4423	0.4500	113,960	-0.02(-3.87%)
Nov 16, 2017	0.5200	0.5200	0.4500	0.4681	59,298	-0.00(-1.04%)
Nov 15, 2017	0.5500	0.5500	0.4674	0.4730	219,434	-0.06(-10.96%)
Nov 14, 2017	0.4500	0.6240	0.4339	0.5312	381,862	+0.05(+10.57%)
Nov 13, 2017	0.3646	0.5044	0.3400	0.4804	368,722	+0.11(+28.66%)
Nov 10, 2017	0.3438	0.3800	0.3410	0.3734	32,192	+0.02(+6.99%)
Nov 09, 2017	0.3490	0.3511	0.3490	0.3490	3,015	-0.01(-3.06%)
Nov 08, 2017	0.3690	0.3750	0.3380	0.3600	18,089	+0.02(+5.42%)
Nov 07, 2017	0.3300	0.3560	0.3232	0.3415	45,048	+0.02(+5.14%)
Nov 06, 2017	0.3310	0.3470	0.3160	0.3248	41,318	-0.03(-9.22%)
Nov 03, 2017	0.3562	0.3600	0.3500	0.3578	2,750	+0.01(+2.08%)
Nov 02, 2017	0.3509	0.3517	0.3505	0.3505	15,612	-0.01(-1.93%)
Nov 01, 2017	0.3500	0.3716	0.3500	0.3574	3,719	-0.00(-0.50%)
Oct 31, 2017	0.3440	0.3770	0.3440	0.3592	38,110	-0.02(-4.21%)
Oct 30, 2017	0.3829	0.3829	0.3547	0.3750	34,985	-0.00(-1.11%)
Oct 27, 2017	0.3760	0.3924	0.3604	0.3792	8,820	+0.01(+2.27%)
Oct 26, 2017	0.3736	0.3800	0.3613	0.3708	14,090	-0.01(-3.13%)
Oct 25, 2017	0.3870	0.4040	0.3650	0.3828	24,271	-0.01(-2.07%)
Oct 24, 2017	0.3685	0.3909	0.3590	0.3909	19,435	+0.02(+6.23%)
Oct 23, 2017	0.3827	0.3900	0.3680	0.3680	47,056	-0.02(-5.65%)
Oct 20, 2017	0.3945	0.3945	0.3710	0.3900	40,195	-0.01(-1.76%)
Oct 19, 2017	0.3855	0.4020	0.3736	0.3970	79,688	+0.00(+0.30%)
Oct 18, 2017	0.3947	0.4000	0.3800	0.3958	20,263	-0.00(-0.58%)
Oct 17, 2017	0.4098	0.4120	0.3880	0.3981	55,256	-0.02(-4.30%)
Oct 16, 2017	0.4200	0.4201	0.4021	0.4160	13,990	+0.02(+4.00%)
Oct 13, 2017	0.4295	0.4300	0.4000	0.4000	32,523	-0.02(-5.66%)
Oct 12, 2017	0.4130	0.4390	0.4000	0.4240	194,989	+0.02(+6.00%)
Oct 11, 2017	0.4112	0.4200	0.3930	0.4000	40,048	+0.01(+1.78%)
Oct 10, 2017	0.4132	0.4260	0.3930	0.3930	26,889	-0.07(-14.55%)
Oct 09, 2017	0.4320	0.4600	0.3970	0.4599	73,320	+0.05(+11.68%)
Oct 06, 2017	0.4200	0.4226	0.3928	0.4118	17,268	+0.01(+3.08%)
Oct 05, 2017	0.4100	0.4280	0.3995	0.3995	30,875	-0.00(-0.87%)
Oct 04, 2017	0.3999	0.4400	0.3795	0.4030	71,775	-0.03(-7.40%)
Oct 03, 2017	0.4684	0.4732	0.4200	0.4352	51,709	-0.02(-5.33%)
Oct 02, 2017	0.4900	0.5030	0.4558	0.4597	54,980	-0.04(-7.73%)
Sep 29, 2017	0.4760	0.4982	0.4698	0.4982	64,736	+0.03(+6.00%)
Sep 28, 2017	0.4850	0.4890	0.4520	0.4700	83,799	+0.01(+2.37%)
Sep 27, 2017	0.4741	0.5550	0.4440	0.4591	61,932	+0.07(+17.15%)
Sep 26, 2017	0.4031	0.4031	0.3905	0.3919	12,900	-0.01(-1.83%)
Sep 25, 2017	0.3992	0.3992	0.3992	0.3992	263	+0.02(+5.05%)
Sep 22, 2017	0.3700	0.3800	0.3665	0.3800	13,913	+0.01(+1.60%)
Sep 21, 2017	0.3787	0.3787	0.3719	0.3740	2,535	-0.00(-0.37%)
Sep 20, 2017	0.3734	0.3805	0.3700	0.3754	5,380	+0.01(+1.82%)
Sep 19, 2017	0.3732	0.3732	0.3686	0.3687	8,356	+0.00(+0.35%)
Sep 18, 2017	0.3760	0.3770	0.3670	0.3674	12,413	+0.02(+4.46%)
Sep 15, 2017	0.3650	0.3750	0.3517	0.3517	22,800	-0.03(-7.45%)
Sep 14, 2017	0.3900	0.3900	0.3759	0.3800	14,600	+0.00(+0.00%)
Sep 13, 2017	0.3799	0.3887	0.3794	0.3800	25,336	-0.00(-0.45%)
Sep 12, 2017	0.3805	0.3832	0.3716	0.3817	24,858	-0.00(-0.86%)
Sep 11, 2017	0.3893	0.3900	0.3818	0.3850	8,566	+0.01(+2.56%)
Sep 08, 2017	0.3829	0.3900	0.3754	0.3754	12,943	+0.01(+3.99%)
Sep 07, 2017	0.3700	0.3817	0.3600	0.3610	64,400	+0.00(+1.04%)
Sep 06, 2017	0.3890	0.3890	0.3573	0.3573	7,250	-0.04(-10.68%)
Sep 05, 2017	0.3810	0.4000	0.3627	0.4000	17,300	+0.10(+32.01%)
Aug 31, 2017		0.3030	0.3030	0.3030	10	+0.01(+3.31%)
Aug 29, 2017		0.2933	0.2933	0.2933	0	-0.01(-3.27%)
Aug 28, 2017	0.3032	0.3032	0.3032	0.3032	3,000	+0.01(+4.55%)
Aug 24, 2017		0.2900	0.2900	0.2900	0	+0.00(+1.54%)
Aug 23, 2017	0.2746	0.2856	0.2746	0.2856	600	+0.01(+3.25%)
Aug 14, 2017		0.2766	0.2766	0.2766	0	-0.02(-5.27%)
Aug 10, 2017		0.2920	0.2920	0.2920	20	+0.01(+4.29%)
Aug 07, 2017		0.2800	0.2800	0.2800	0	-0.00(-1.62%)
Aug 03, 2017		0.2846	0.2846	0.2846	0	+0.01(+4.25%)
Aug 02, 2017	0.2730	0.2730	0.2730	0.2730	2,000	+0.00(+1.07%)
Aug 01, 2017	0.2701	0.2701	0.2701	0.2701	2,020	-0.02(-5.72%)
Jul 31, 2017	0.2865	0.2865	0.2865	0.2865	3,000	+0.00(+0.00%)
Jul 27, 2017		0.2865	0.2865	0.2865	0	+0.00(+1.74%)
Jul 25, 2017		0.2816	0.2816	0.2816	0	-0.02(-5.69%)
Jul 24, 2017	0.2860	0.3014	0.2860	0.2986	30,582	+0.02(+6.23%)
Jul 21, 2017	0.2811	0.2811	0.2811	0.2811	1,000	-0.00(-0.14%)
Jul 20, 2017	0.2778	0.2836	0.2656	0.2815	5,648	+0.00(+1.70%)
Jul 19, 2017	0.2768	0.2768	0.2768	0.2768	150	+0.01(+2.14%)
Jul 17, 2017		0.2710	0.2710	0.2710	0	-0.00(-0.37%)
Jul 14, 2017	0.2720	0.2720	0.2720	0.2720	310	-0.00(-0.37%)
Jul 13, 2017	0.2730	0.2760	0.2659	0.2730	4,500	+0.01(+5.00%)
Jul 12, 2017	0.2802	0.2802	0.2600	0.2600	18,101	-0.01(-2.66%)
Jul 11, 2017	0.2537	0.2700	0.2503	0.2671	2,806	+0.01(+3.93%)
Jul 10, 2017	0.2570	0.2570	0.2570	0.2570	1,000	-0.00(-0.39%)
Jul 07, 2017	0.2580	0.2580	0.2580	0.2580	500	+0.01(+3.61%)
Jul 03, 2017		0.2490	0.2490	0.2490	0	-0.04(-13.63%)
Jun 30, 2017	0.2640	0.2883	0.2640	0.2883	3,171	+0.01(+4.99%)
Jun 29, 2017	0.2746	0.2746	0.2746	0.2746	500	-0.01(-2.97%)
Jun 28, 2017	0.2810	0.2830	0.2810	0.2830	642	+0.02(+9.48%)
Jun 27, 2017	0.2682	0.2712	0.2585	0.2585	9,325	-0.01(-4.22%)
Jun 26, 2017	0.2753	0.2790	0.2662	0.2699	17,900	+0.01(+2.43%)
Jun 23, 2017	0.2635	0.2635	0.2635	0.2635	500	-0.01(-5.08%)
Jun 21, 2017		0.2776	0.2776	0.2776	57	-0.00(-1.25%)
Jun 20, 2017	0.2859	0.2859	0.2811	0.2811	1,500	+0.00(+1.15%)
Jun 19, 2017	0.2825	0.2886	0.2779	0.2779	7,993	-0.01(-2.80%)
Jun 16, 2017	0.2859	0.2859	0.2859	0.2859	1,000	+0.01(+2.92%)
Jun 15, 2017	0.2778	0.2778	0.2778	0.2778	3,500	-0.00(-1.66%)
Jun 13, 2017		0.2825	0.2825	0.2825	0	-0.00(-0.25%)
Jun 12, 2017	0.2857	0.2857	0.2832	0.2832	2,350	-0.01(-2.88%)
Jun 09, 2017	0.2658	0.2916	0.2658	0.2916	7,745	+0.03(+10.62%)
Jun 08, 2017	0.2680	0.2754	0.2636	0.2636	11,425	-0.01(-2.37%)
Jun 07, 2017	0.2700	0.2789	0.2700	0.2700	5,100	-0.01(-2.49%)
Jun 06, 2017	0.2940	0.2970	0.2694	0.2769	16,875	-0.02(-7.27%)
Jun 05, 2017	0.3064	0.3100	0.2986	0.2986	10,100	-0.00(-1.16%)
Jun 02, 2017	0.3092	0.3092	0.2972	0.3021	4,300	-0.01(-2.55%)
Jun 01, 2017	0.3128	0.3300	0.2984	0.3100	42,750	+0.02(+8.39%)
May 30, 2017		0.2860	0.2860	0.2860	0	+0.01(+3.32%)
May 26, 2017	0.2768	0.2768	0.2768	0.2768	110	-0.02(-6.99%)
May 23, 2017		0.2976	0.2976	0.2976	0	-0.00(-0.80%)
May 22, 2017	0.3000	0.3000	0.3000	0.3000	15,725	+0.02(+6.69%)
May 18, 2017		0.2812	0.2812	0.2812	0	+0.00(+0.11%)
May 17, 2017	0.2809	0.2809	0.2809	0.2809	4,000	+0.00(+0.79%)
May 16, 2017	0.2787	0.2787	0.2787	0.2787	333	+0.03(+11.04%)
May 11, 2017		0.2510	0.2510	0.2510	0	-0.01(-4.02%)
May 10, 2017	0.2630	0.2688	0.2614	0.2615	6,400	-0.02(-8.60%)
May 08, 2017		0.2861	0.2861	0.2861	0	+0.00(+1.49%)
May 04, 2017		0.2819	0.2819	0.2819	0	-0.01(-2.69%)

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.