Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2019		5.240	5.240	5.240	0	+0.01(+0.19%)
Jun 06, 2019	5.290	5.290	5.010	5.230	11,059	+0.12(+2.35%)
Jun 05, 2019	5.660	5.660	5.040	5.110	26,702	-0.39(-7.09%)
Jun 04, 2019	5.210	5.550	5.180	5.500	32,550	+0.19(+3.58%)
Jun 03, 2019	4.980	5.629	4.930	5.310	92,052	+0.38(+7.71%)
May 31, 2019	4.910	5.040	4.900	4.930	19,700	-0.05(-1.00%)
May 30, 2019	5.100	5.100	4.860	4.980	19,645	+0.03(+0.61%)
May 29, 2019	4.910	5.000	4.880	4.950	15,540	+0.04(+0.81%)
May 28, 2019	4.980	4.980	4.760	4.910	3,849	-0.05(-1.01%)
May 24, 2019	4.777	4.980	4.777	4.960	7,300	+0.13(+2.69%)
May 23, 2019	4.980	4.980	4.808	4.830	6,506	-0.15(-3.01%)
May 22, 2019	4.990	5.002	4.769	4.980	18,838	+0.00(+0.00%)
May 21, 2019	5.060	5.095	4.870	4.980	9,007	+0.06(+1.22%)
May 20, 2019	4.870	5.140	4.710	4.920	56,572	-0.15(-2.96%)
May 17, 2019	5.010	5.070	4.990	5.070	6,000	+0.00(+0.00%)
May 16, 2019	5.380	5.426	4.900	5.070	43,690	-0.13(-2.50%)
May 15, 2019	5.080	5.210	4.850	5.200	25,553	+0.13(+2.56%)
May 14, 2019	5.030	5.140	5.000	5.070	17,207	+0.08(+1.60%)
May 13, 2019	5.290	5.355	4.900	4.990	41,600	-0.24(-4.59%)
May 10, 2019	5.750	5.840	5.175	5.230	36,400	-0.61(-10.45%)
May 09, 2019	5.920	5.988	5.670	5.840	31,690	-0.06(-1.02%)
May 08, 2019	5.820	6.100	5.750	5.900	30,055	+0.01(+0.17%)
May 07, 2019	6.210	6.222	5.850	5.890	43,580	-0.31(-5.00%)
May 06, 2019	6.140	6.370	6.010	6.200	51,981	+0.02(+0.32%)
May 03, 2019	6.130	6.351	6.130	6.180	22,900	+0.05(+0.82%)
May 02, 2019	6.240	6.500	6.000	6.130	74,035	-0.11(-1.76%)
May 01, 2019	5.950	6.580	5.950	6.240	136,648	+0.29(+4.87%)
Apr 30, 2019	6.040	6.120	5.950	5.950	30,087	-0.15(-2.46%)
Apr 29, 2019	6.200	6.313	6.067	6.100	35,480	-0.11(-1.77%)
Apr 26, 2019	5.880	6.261	5.851	6.210	40,500	+0.28(+4.72%)
Apr 25, 2019	5.960	6.030	5.832	5.930	37,491	-0.12(-1.98%)
Apr 24, 2019	6.180	6.238	6.050	6.050	19,748	-0.08(-1.31%)
Apr 23, 2019	6.120	6.350	5.800	6.130	104,640	-0.04(-0.65%)
Apr 22, 2019	6.300	6.320	6.085	6.170	98,449	-0.07(-1.12%)
Apr 18, 2019	6.190	6.370	6.120	6.240	219,000	-0.06(-0.95%)
Apr 17, 2019	6.390	6.490	6.110	6.300	487,434	-0.44(-6.53%)
Apr 16, 2019	8.840	9.180	6.360	6.740	7,683,327	+1.36(+25.28%)
Apr 15, 2019	5.500	5.580	4.750	5.380	128,196	-0.23(-4.10%)
Apr 12, 2019	5.350	5.990	5.280	5.610	166,000	+5.15(+1119.83%)
Apr 11, 2019	0.4610	0.5000	0.4300	0.4599	1,816,857	-0.12(-20.71%)
Apr 10, 2019	0.6000	0.6000	0.5700	0.5800	531,158	-0.01(-1.07%)
Apr 09, 2019	0.5750	0.5900	0.5701	0.5863	292,866	+0.01(+1.21%)
Apr 08, 2019	0.5700	0.5900	0.5607	0.5793	182,548	+0.01(+1.97%)
Apr 05, 2019	0.5655	0.5900	0.5632	0.5681	242,400	-0.01(-1.08%)
Apr 04, 2019	0.5556	0.5800	0.5556	0.5743	106,854	+0.00(+0.77%)
Apr 03, 2019	0.5850	0.5850	0.5500	0.5699	257,275	-0.00(-0.02%)
Apr 02, 2019	0.5390	0.5788	0.5170	0.5700	604,724	+0.04(+6.56%)
Apr 01, 2019	0.5100	0.5400	0.5100	0.5349	135,169	+0.02(+4.88%)
Mar 29, 2019	0.5200	0.5400	0.5100	0.5100	156,300	-0.02(-4.23%)
Mar 28, 2019	0.5400	0.5467	0.5200	0.5325	91,125	-0.01(-1.39%)
Mar 27, 2019	0.5489	0.5500	0.5100	0.5400	282,008	+0.01(+0.97%)
Mar 26, 2019	0.5300	0.5450	0.5244	0.5348	221,029	-0.00(-0.93%)
Mar 25, 2019	0.5500	0.5500	0.5300	0.5398	244,411	+0.01(+1.85%)
Mar 22, 2019	0.5400	0.5500	0.5200	0.5300	211,900	-0.02(-2.91%)
Mar 21, 2019	0.5610	0.5610	0.5459	0.5459	219,089	-0.01(-2.20%)
Mar 20, 2019	0.5400	0.5582	0.5400	0.5582	170,363	+0.01(+1.68%)
Mar 19, 2019	0.5570	0.5640	0.5400	0.5490	225,460	-0.02(-2.88%)
Mar 18, 2019	0.5600	0.5740	0.5511	0.5653	264,907	-0.00(-0.70%)
Mar 15, 2019	0.5700	0.5740	0.5510	0.5693	321,300	+0.00(+0.71%)
Mar 14, 2019	0.5600	0.5800	0.5512	0.5653	341,031	-0.01(-1.45%)
Mar 13, 2019	0.5520	0.5757	0.5504	0.5736	154,419	+0.01(+1.29%)
Mar 12, 2019	0.5600	0.5800	0.5390	0.5663	269,573	+0.00(+0.21%)
Mar 11, 2019	0.5500	0.5700	0.5230	0.5651	356,241	-0.00(-0.58%)
Mar 08, 2019	0.5574	0.5900	0.5360	0.5684	501,300	+0.01(+1.50%)
Mar 07, 2019	0.5600	0.5600	0.5300	0.5600	397,665	+0.01(+2.15%)
Mar 06, 2019	0.5514	0.5609	0.5230	0.5482	472,036	-0.01(-1.58%)
Mar 05, 2019	0.5300	0.5700	0.5143	0.5570	1,411,164	+0.02(+3.49%)
Mar 04, 2019	0.5500	0.5500	0.5200	0.5382	375,358	+0.02(+3.50%)
Mar 01, 2019	0.5100	0.5300	0.5000	0.5200	510,100	+0.00(+0.29%)
Feb 28, 2019	0.5220	0.5347	0.5012	0.5185	523,998	-0.01(-2.17%)
Feb 27, 2019	0.5300	0.5500	0.5073	0.5300	663,135	+0.01(+2.42%)
Feb 26, 2019	0.5295	0.5295	0.5100	0.5175	429,256	-0.00(-0.50%)
Feb 25, 2019	0.5400	0.5400	0.5050	0.5201	736,390	-0.01(-2.79%)
Feb 22, 2019	0.5650	0.5650	0.5000	0.5350	1,971,000	-0.03(-6.14%)
Feb 21, 2019	0.6000	0.6200	0.5700	0.5700	1,349,480	-0.01(-1.72%)
Feb 20, 2019	0.5600	0.6100	0.5400	0.5800	3,511,194	+0.02(+2.84%)
Feb 19, 2019	0.5990	0.5994	0.5000	0.5640	2,346,963	-0.01(-1.05%)
Feb 15, 2019	0.6000	0.6000	0.5600	0.5700	508,400	-0.02(-3.39%)
Feb 14, 2019	0.5700	0.5900	0.5600	0.5900	680,891	+0.02(+3.51%)
Feb 13, 2019	0.6000	0.6000	0.5600	0.5700	636,516	-0.01(-1.72%)
Feb 12, 2019	0.6100	0.6100	0.5800	0.5800	737,563	-0.02(-3.33%)
Feb 11, 2019	0.6100	0.6300	0.5900	0.6000	863,442	+0.00(+0.00%)
Feb 08, 2019	0.6150	0.6150	0.5900	0.6000	719,400	+0.00(+0.00%)
Feb 07, 2019	0.6200	0.6200	0.5800	0.6000	1,603,371	-0.02(-3.23%)
Feb 06, 2019	0.6100	0.6300	0.5800	0.6200	945,007	+0.01(+1.64%)
Feb 05, 2019	0.6200	0.6200	0.5600	0.6100	1,724,532	-0.02(-3.17%)
Feb 04, 2019	0.6500	0.6500	0.6100	0.6300	1,843,947	-0.01(-1.56%)
Feb 01, 2019	0.6400	0.6500	0.6300	0.6400	703,300	-0.00(-0.47%)
Jan 31, 2019	0.6400	0.6500	0.6186	0.6430	878,647	+0.01(+2.08%)
Jan 30, 2019	0.6500	0.6600	0.6200	0.6299	782,512	-0.02(-2.37%)
Jan 29, 2019	0.6150	0.6700	0.5900	0.6452	1,523,971	+0.03(+4.06%)
Jan 28, 2019	0.6200	0.6300	0.6000	0.6200	964,814	+0.00(+0.00%)
Jan 25, 2019	0.6300	0.6400	0.5800	0.6200	1,730,900	+0.01(+0.83%)
Jan 24, 2019	0.6100	0.6500	0.5800	0.6149	2,606,907	-0.01(-0.82%)
Jan 23, 2019	0.6100	0.6200	0.5500	0.6200	11,511,222	-0.39(-38.61%)
Jan 22, 2019	1.150	1.150	0.9500	1.010	1,055,579	-0.24(-19.20%)
Jan 18, 2019	1.400	1.650	1.170	1.250	2,089,100	-0.13(-9.42%)
Jan 17, 2019	1.240	1.480	1.220	1.380	1,196,335	+0.12(+9.52%)
Jan 16, 2019	1.220	1.280	1.200	1.260	367,246	+0.07(+5.88%)
Jan 15, 2019	1.290	1.330	1.110	1.190	907,365	-0.06(-4.80%)
Jan 14, 2019	1.100	1.350	1.100	1.250	1,718,297	+0.17(+15.74%)
Jan 11, 2019	1.040	1.100	1.020	1.080	357,900	+0.04(+3.85%)
Jan 10, 2019	1.050	1.070	1.010	1.040	155,247	-0.01(-0.95%)
Jan 09, 2019	1.060	1.070	1.010	1.050	471,372	+0.04(+3.96%)
Jan 08, 2019	0.9600	1.030	0.9300	1.010	1,308,370	+0.08(+8.60%)
Jan 07, 2019	0.9500	0.9800	0.9100	0.9300	653,268	-0.01(-1.59%)
Jan 04, 2019	0.9200	0.9510	0.9200	0.9450	189,300	+0.02(+2.44%)
Jan 03, 2019	0.9700	0.9715	0.9000	0.9225	148,013	-0.04(-3.91%)
Jan 02, 2019	0.9400	0.9800	0.9100	0.9600	253,497	+0.03(+3.23%)
Dec 31, 2018	0.9900	1.000	0.8600	0.9300	378,000	-0.04(-4.12%)
Dec 28, 2018	0.9000	0.9800	0.8800	0.9700	276,100	+0.08(+8.99%)
Dec 27, 2018	0.9300	0.9300	0.8500	0.8900	194,501	-0.02(-2.20%)
Dec 26, 2018	0.9610	0.9900	0.9038	0.9100	161,645	-0.06(-6.19%)
Dec 24, 2018	1.010	1.010	0.9050	0.9700	486,500	-0.06(-5.83%)
Dec 21, 2018	1.040	1.050	1.010	1.030	1,178,500	-0.01(-0.96%)
Dec 20, 2018	1.110	1.110	1.000	1.040	170,216	+0.01(+0.97%)
Dec 19, 2018	1.040	1.100	1.010	1.030	226,997	+0.01(+0.98%)
Dec 18, 2018	1.050	1.050	1.010	1.020	296,478	-0.01(-0.97%)
Dec 17, 2018	1.050	1.060	1.000	1.030	208,690	+0.01(+0.98%)
Dec 14, 2018	1.030	1.040	1.000	1.020	179,000	-0.01(-0.97%)
Dec 13, 2018	1.020	1.050	1.020	1.030	67,312	-0.02(-1.90%)
Dec 12, 2018	1.060	1.070	1.020	1.050	101,548	-0.01(-0.94%)
Dec 11, 2018	1.100	1.100	1.040	1.060	220,561	-0.02(-1.85%)
Dec 10, 2018	1.110	1.120	1.060	1.080	141,741	-0.02(-1.82%)
Dec 07, 2018	1.110	1.130	1.090	1.100	54,800	+0.00(+0.00%)
Dec 06, 2018	1.080	1.110	1.080	1.100	64,878	+0.00(+0.00%)
Dec 04, 2018	1.140	1.140	1.090	1.100	165,300	-0.04(-3.51%)
Dec 03, 2018	1.110	1.140	1.100	1.140	131,328	+0.06(+5.56%)
Nov 30, 2018	1.090	1.120	1.080	1.080	137,500	-0.02(-1.82%)
Nov 29, 2018	1.100	1.140	1.090	1.100	158,653	-0.01(-0.90%)
Nov 28, 2018	1.140	1.170	1.110	1.110	524,707	-0.02(-1.77%)
Nov 27, 2018	1.120	1.140	1.110	1.130	202,760	+0.02(+1.80%)
Nov 26, 2018	1.100	1.140	1.100	1.110	76,298	+0.01(+0.91%)
Nov 23, 2018	1.110	1.150	1.100	1.100	19,500	-0.02(-1.79%)
Nov 21, 2018		1.120	1.120	1.120	0	+0.03(+2.75%)
Nov 20, 2018	1.100	1.100	1.070	1.090	100,974	-0.01(-0.91%)
Nov 19, 2018	1.100	1.110	1.090	1.100	86,723	+0.00(+0.00%)
Nov 16, 2018	1.090	1.120	1.090	1.100	59,300	+0.00(+0.00%)
Nov 15, 2018	1.080	1.150	1.080	1.100	106,735	+0.01(+0.92%)
Nov 14, 2018	1.130	1.150	1.050	1.090	199,330	-0.02(-1.80%)
Nov 13, 2018	1.100	1.140	1.070	1.110	200,958	-0.04(-3.48%)
Nov 12, 2018	1.160	1.170	1.150	1.150	150,185	-0.02(-1.71%)
Nov 09, 2018	1.160	1.190	1.160	1.170	50,400	-0.01(-0.85%)
Nov 08, 2018	1.170	1.180	1.140	1.180	73,611	+0.03(+2.61%)
Nov 07, 2018	1.170	1.200	1.150	1.150	168,620	-0.02(-1.71%)
Nov 06, 2018	1.160	1.180	1.150	1.170	74,621	+0.01(+0.86%)
Nov 05, 2018	1.150	1.210	1.150	1.160	102,757	-0.03(-2.52%)
Nov 02, 2018	1.190	1.200	1.160	1.190	216,800	-0.01(-0.83%)
Nov 01, 2018	1.150	1.210	1.150	1.200	287,281	+0.05(+4.35%)
Oct 31, 2018	1.160	1.160	1.140	1.150	74,007	-0.01(-0.86%)
Oct 30, 2018	1.140	1.170	1.131	1.160	89,280	+0.02(+1.75%)
Oct 29, 2018	1.130	1.170	1.130	1.140	185,782	-0.02(-1.72%)
Oct 26, 2018	1.100	1.170	1.100	1.160	458,300	+0.06(+5.45%)
Oct 25, 2018	1.080	1.159	1.075	1.100	217,038	+0.03(+2.80%)
Oct 24, 2018	1.060	1.090	1.050	1.070	153,450	+0.03(+2.88%)
Oct 23, 2018	1.090	1.107	1.031	1.040	444,999	-0.06(-5.45%)
Oct 22, 2018	1.150	1.160	1.100	1.100	193,180	-0.04(-3.51%)
Oct 19, 2018	1.160	1.170	1.130	1.140	316,700	-0.02(-1.72%)
Oct 18, 2018	1.180	1.190	1.130	1.160	394,794	-0.02(-1.69%)
Oct 17, 2018	1.200	1.200	1.140	1.180	2,694,748	-0.49(-29.34%)
Oct 16, 2018	1.660	1.810	1.660	1.670	192,569	+0.01(+0.60%)
Oct 15, 2018	1.650	1.740	1.650	1.660	62,564	-0.05(-2.92%)
Oct 12, 2018	1.740	1.770	1.680	1.710	53,400	-0.03(-1.72%)
Oct 11, 2018	1.700	1.750	1.670	1.740	62,028	+0.05(+2.96%)
Oct 10, 2018	1.810	1.810	1.650	1.690	101,486	-0.12(-6.63%)
Oct 09, 2018	1.870	1.870	1.770	1.810	187,935	+0.07(+4.02%)
Oct 08, 2018	1.780	1.780	1.740	1.740	69,039	-0.05(-2.79%)
Oct 05, 2018	1.840	1.890	1.780	1.790	169,400	-0.04(-2.19%)
Oct 04, 2018	1.830	1.940	1.780	1.830	238,391	-0.02(-1.08%)
Oct 03, 2018	1.800	1.850	1.780	1.850	70,335	+0.05(+2.78%)
Oct 02, 2018	1.800	1.820	1.760	1.800	133,412	+0.02(+1.12%)
Oct 01, 2018	1.800	1.810	1.780	1.780	100,045	+0.00(+0.00%)
Sep 28, 2018	1.770	1.800	1.760	1.780	66,300	-0.01(-0.56%)
Sep 27, 2018	1.800	1.820	1.740	1.790	117,976	-0.06(-3.24%)
Sep 26, 2018	1.840	1.870	1.800	1.850	103,591	+0.03(+1.65%)
Sep 25, 2018	1.770	1.870	1.766	1.820	109,924	+0.04(+2.25%)
Sep 24, 2018	1.770	1.820	1.768	1.780	118,889	-0.02(-1.11%)
Sep 21, 2018	1.780	1.800	1.740	1.800	101,300	+0.03(+1.41%)
Sep 20, 2018	1.820	1.900	1.750	1.775	189,583	-0.06(-3.01%)
Sep 19, 2018	1.910	1.910	1.810	1.830	179,230	-0.05(-2.66%)
Sep 18, 2018	1.720	1.940	1.680	1.880	776,895	+0.16(+9.30%)
Sep 17, 2018	1.740	1.750	1.690	1.720	40,355	+0.03(+1.78%)
Sep 14, 2018	1.740	1.760	1.690	1.690	37,700	-0.06(-3.43%)
Sep 13, 2018	1.740	1.780	1.680	1.750	243,615	+0.04(+2.34%)
Sep 12, 2018	1.690	1.770	1.661	1.710	108,588	+0.03(+1.79%)
Sep 11, 2018	1.650	1.690	1.650	1.680	66,733	+0.06(+3.70%)
Sep 10, 2018	1.640	1.670	1.620	1.620	53,458	+0.00(+0.00%)
Sep 07, 2018	1.580	1.640	1.580	1.620	58,200	+0.03(+1.89%)
Sep 06, 2018	1.610	1.631	1.580	1.590	72,598	-0.03(-1.85%)
Sep 05, 2018	1.650	1.650	1.600	1.620	64,471	-0.03(-1.82%)
Sep 04, 2018	1.720	1.720	1.580	1.650	192,335	-0.07(-4.07%)
Aug 31, 2018		1.720	1.720	1.720	0	+0.00(+0.00%)
Aug 30, 2018	1.670	1.730	1.640	1.720	100,994	+0.04(+2.38%)
Aug 29, 2018	1.830	1.840	1.650	1.680	214,910	-0.14(-7.69%)
Aug 28, 2018	1.820	1.840	1.817	1.820	56,465	+0.00(+0.00%)
Aug 27, 2018	1.810	1.840	1.800	1.820	81,832	+0.02(+1.11%)
Aug 24, 2018	1.800	1.820	1.780	1.800	85,800	+0.00(+0.00%)
Aug 23, 2018	1.820	1.850	1.783	1.800	142,594	+0.00(+0.00%)
Aug 22, 2018	1.740	1.818	1.740	1.800	266,465	+0.09(+5.26%)
Aug 21, 2018	1.650	1.850	1.650	1.710	523,689	+0.12(+7.55%)
Aug 20, 2018	1.610	1.610	1.590	1.590	47,367	-0.01(-0.63%)
Aug 17, 2018	1.630	1.630	1.600	1.600	32,300	-0.01(-0.62%)
Aug 16, 2018	1.610	1.630	1.580	1.610	76,346	+0.03(+1.90%)
Aug 15, 2018	1.570	1.610	1.561	1.580	29,614	-0.01(-0.63%)
Aug 14, 2018	1.570	1.610	1.562	1.590	65,393	+0.01(+0.76%)
Aug 13, 2018	1.600	1.620	1.578	1.578	71,273	-0.02(-1.38%)
Aug 10, 2018	1.590	1.620	1.580	1.600	146,500	+0.02(+1.27%)
Aug 09, 2018	1.570	1.580	1.559	1.580	92,763	+0.03(+1.94%)
Aug 08, 2018	1.480	1.580	1.480	1.550	84,132	+0.04(+2.92%)
Aug 07, 2018	1.520	1.550	1.500	1.506	53,547	-0.00(-0.30%)
Aug 06, 2018	1.540	1.540	1.451	1.510	132,337	+0.06(+4.17%)
Aug 03, 2018	1.490	1.500	1.450	1.450	79,100	-0.02(-1.36%)
Aug 02, 2018	1.520	1.520	1.470	1.470	79,276	-0.03(-2.00%)

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.