Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.4320	0.4320	0.3811	0.3811	50,200	-0.04(-8.57%)
May 30, 2019	0.4270	0.4270	0.4168	0.4168	10,100	-0.02(-5.08%)
May 29, 2019	0.3485	0.4391	0.3485	0.4391	105,700	+0.10(+31.27%)
May 28, 2019	0.3156	0.3345	0.3156	0.3345	1,280	-0.01(-2.19%)
May 21, 2019		0.3420	0.3420	0.3420	0	-0.03(-7.57%)
May 20, 2019	0.3700	0.3700	0.3700	0.3700	1,410	-0.00(-0.67%)
May 17, 2019	0.3725	0.3725	0.3725	0.3725	100	+0.01(+4.14%)
May 15, 2019		0.3577	0.3577	0.3577	0	+0.00(+1.33%)
May 14, 2019		0.3530	0.3530	0.3530	2	+0.00(+0.00%)
May 13, 2019	0.3530	0.3530	0.3530	0.3530	15,000	-0.00(-0.06%)
May 10, 2019	0.3640	0.3640	0.3532	0.3532	8,000	-0.00(-1.34%)
May 07, 2019		0.3580	0.3580	0.3580	0	-0.03(-8.37%)
May 06, 2019	0.4000	0.4000	0.3907	0.3907	1,700	+0.05(+15.11%)
May 02, 2019		0.3394	0.3394	0.3394	0	-0.00(-0.18%)
May 01, 2019	0.3700	0.3700	0.3400	0.3400	50,000	+0.01(+2.38%)
Apr 30, 2019	0.3300	0.3321	0.3270	0.3321	17,800	-0.02(-4.98%)
Apr 29, 2019	0.3548	0.3580	0.3495	0.3495	90,500	-0.03(-7.05%)
Apr 25, 2019		0.3760	0.3760	0.3760	0	+0.03(+7.18%)
Apr 24, 2019	0.3300	0.3508	0.3300	0.3508	4,100	-0.03(-8.22%)
Apr 23, 2019	0.3617	0.3822	0.3500	0.3822	80,000	+0.00(+1.25%)
Apr 22, 2019	0.3675	0.3895	0.3605	0.3775	5,953	-0.00(-0.32%)
Apr 18, 2019	0.3859	0.3859	0.3787	0.3787	6,000	-0.02(-5.33%)
Apr 16, 2019		0.4000	0.4000	0.4000	0	-0.02(-4.99%)
Apr 11, 2019		0.4210	0.4210	0.4210	0	+0.00(+0.69%)
Apr 08, 2019		0.4181	0.4181	0.4181	0	+0.01(+1.23%)
Apr 05, 2019	0.4130	0.4130	0.4130	0.4130	2,500	+0.03(+6.50%)
Apr 03, 2019		0.3878	0.3878	0.3878	0	-0.00(-0.56%)
Apr 02, 2019	0.4000	0.4000	0.3900	0.3900	11,500	-0.06(-14.06%)
Apr 01, 2019	0.4538	0.4538	0.4538	0.4538	200	+0.02(+4.56%)
Mar 28, 2019		0.4340	0.4340	0.4340	0	-0.00(-0.91%)
Mar 27, 2019	0.4274	0.4380	0.4274	0.4380	590	+0.02(+3.74%)
Mar 26, 2019	0.4222	0.4222	0.4222	0.4222	5,000	-0.02(-4.20%)
Mar 25, 2019	0.4407	0.4407	0.4407	0.4407	6,000	-0.01(-2.37%)
Mar 22, 2019	0.4440	0.4514	0.4440	0.4514	2,000	+0.01(+2.59%)
Mar 21, 2019	0.3990	0.4400	0.3990	0.4400	4,000	+0.02(+3.58%)
Mar 20, 2019	0.4248	0.4248	0.4248	0.4248	300	-0.01(-2.34%)
Mar 19, 2019	0.4520	0.4520	0.4350	0.4350	6,000	-0.03(-5.46%)
Mar 18, 2019		0.4601	0.4601	0.4601	25	+0.00(+0.00%)
Mar 15, 2019	0.4601	0.4601	0.4601	0.4601	300	+0.04(+10.12%)
Mar 14, 2019	0.4252	0.4252	0.4178	0.4178	7,000	-0.02(-4.79%)
Mar 12, 2019		0.4388	0.4388	0.4388	0	-0.00(-0.66%)
Mar 11, 2019	0.4417	0.4417	0.4417	0.4417	1,200	-0.02(-3.37%)
Mar 07, 2019		0.4571	0.4571	0.4571	0	+0.02(+4.36%)
Mar 06, 2019	0.4380	0.4380	0.4380	0.4380	2,500	+0.01(+3.52%)
Mar 05, 2019	0.4231	0.4231	0.4231	0.4231	1,202	-0.01(-2.74%)
Mar 04, 2019	0.4550	0.4550	0.4350	0.4350	18,190	-0.02(-4.61%)
Mar 01, 2019	0.4560	0.4560	0.4560	0.4560	800	-0.02(-4.08%)
Feb 28, 2019	0.4754	0.4754	0.4754	0.4754	500	-0.01(-2.82%)
Feb 27, 2019	0.4849	0.4892	0.4740	0.4892	10,400	-0.03(-5.38%)
Feb 26, 2019	0.5170	0.5170	0.5170	0.5170	500	-0.01(-1.52%)
Feb 25, 2019	0.5310	0.5310	0.5250	0.5250	108,000	-0.03(-4.55%)
Feb 22, 2019	0.5392	0.5500	0.5392	0.5500	150,000	+0.05(+9.58%)
Feb 21, 2019	0.5019	0.5019	0.5019	0.5019	2,500	+0.06(+12.96%)
Feb 20, 2019	0.4605	0.4605	0.4443	0.4443	5,480	-0.04(-7.44%)
Feb 19, 2019		0.4800	0.4800	0.4800	60	+0.00(+0.00%)
Feb 15, 2019		0.4800	0.4800	0.4800	13	+0.00(+0.00%)
Feb 14, 2019	0.4800	0.4800	0.4800	0.4800	1,000	-0.05(-9.23%)
Feb 12, 2019		0.5288	0.5288	0.5288	0	+0.01(+1.21%)
Feb 08, 2019		0.5225	0.5225	0.5225	0	-0.03(-4.98%)
Feb 06, 2019		0.5499	0.5499	0.5499	0	-0.02(-4.03%)
Feb 05, 2019	0.5680	0.5730	0.5680	0.5730	37,500	+0.01(+2.32%)
Jan 31, 2019		0.5600	0.5600	0.5600	0	+0.03(+6.57%)
Jan 30, 2019	0.5255	0.5255	0.5255	0.5255	1,000	-0.00(-0.76%)
Jan 29, 2019	0.5313	0.5313	0.5295	0.5295	5,500	-0.02(-4.08%)
Jan 25, 2019		0.5520	0.5520	0.5520	0	+0.03(+4.78%)
Jan 24, 2019	0.5268	0.5268	0.5268	0.5268	1,684	-0.00(-0.42%)
Jan 23, 2019	0.5290	0.5290	0.5290	0.5290	943	+0.00(+0.76%)
Jan 22, 2019	0.5250	0.5250	0.5250	0.5250	150,000	-0.00(-0.13%)
Jan 18, 2019	0.5257	0.5257	0.5257	0.5257	200	-0.00(-0.81%)
Jan 17, 2019	0.5300	0.5300	0.5300	0.5300	2,000	+0.00(+0.76%)
Jan 16, 2019	0.5545	0.5545	0.5260	0.5260	21,302	-0.01(-1.48%)
Jan 15, 2019	0.5339	0.5339	0.5339	0.5339	400	-0.04(-6.43%)
Jan 14, 2019	0.5480	0.5706	0.5405	0.5706	8,153	-0.02(-3.37%)
Jan 11, 2019	0.5905	0.5905	0.5905	0.5905	100	+0.04(+7.93%)
Jan 09, 2019		0.5471	0.5471	0.5471	0	+0.02(+4.19%)
Jan 08, 2019	0.5360	0.5360	0.5251	0.5251	1,265	-0.04(-6.57%)
Jan 07, 2019	0.5470	0.5620	0.5470	0.5620	54,000	+0.05(+8.75%)
Jan 04, 2019	0.5168	0.5168	0.5168	0.5168	200	+0.01(+1.37%)
Jan 02, 2019		0.5098	0.5098	0.5098	0	-0.03(-5.24%)
Dec 28, 2018		0.5380	0.5380	0.5380	0	-0.00(-0.37%)
Dec 27, 2018	0.5400	0.5400	0.5400	0.5400	18,000	+0.06(+12.27%)
Dec 26, 2018	0.4810	0.4810	0.4810	0.4810	100	-0.04(-7.50%)
Dec 21, 2018		0.5200	0.5200	0.5200	0	-0.02(-3.70%)
Dec 20, 2018	0.5400	0.5400	0.5400	0.5400	6,500	-0.03(-4.51%)
Dec 19, 2018	0.5600	0.5655	0.5600	0.5655	7,000	-0.01(-2.18%)
Dec 14, 2018		0.5781	0.5781	0.5781	0	-0.02(-3.65%)
Dec 12, 2018		0.6000	0.6000	0.6000	0	+0.01(+1.69%)
Dec 11, 2018	0.5900	0.5900	0.5900	0.5900	2,000	+0.01(+1.03%)
Dec 10, 2018	0.6175	0.6175	0.5840	0.5840	5,740	-0.03(-5.01%)
Dec 06, 2018		0.6148	0.6148	0.6148	0	-0.09(-12.30%)
Nov 30, 2018		0.7010	0.7010	0.7010	0	-0.00(-0.48%)
Nov 29, 2018	0.7050	0.7050	0.7044	0.7044	24,180	-0.00(-0.09%)
Nov 28, 2018	0.7050	0.7050	0.7050	0.7050	2,320	-0.02(-2.08%)
Nov 27, 2018	0.7200	0.7200	0.7200	0.7200	200	+0.00(+0.52%)
Nov 26, 2018	0.7200	0.7200	0.7163	0.7163	1,200	-0.00(-0.36%)
Nov 21, 2018		0.7189	0.7189	0.7189	0	+0.00(+0.00%)
Nov 20, 2018	0.7164	0.7189	0.7164	0.7189	1,475	-0.06(-8.19%)
Nov 19, 2018	0.7500	0.7830	0.7500	0.7830	3,500	+0.06(+8.30%)
Nov 15, 2018		0.7230	0.7230	0.7230	0	-0.01(-1.50%)
Nov 14, 2018	0.7340	0.7340	0.7340	0.7340	350	+0.00(+0.41%)
Nov 12, 2018		0.7310	0.7310	0.7310	0	+0.07(+10.34%)
Nov 09, 2018	0.6625	0.6625	0.6625	0.6625	19,500	-0.01(-1.85%)
Nov 08, 2018	0.6750	0.6750	0.6750	0.6750	30,500	+0.05(+8.54%)
Nov 07, 2018	0.6220	0.6220	0.6203	0.6219	12,750	+0.01(+1.29%)
Nov 06, 2018	0.6140	0.6167	0.6086	0.6140	3,000	-0.00(-0.34%)
Nov 05, 2018	0.6140	0.6161	0.6139	0.6161	5,100	+0.04(+6.85%)
Nov 01, 2018		0.5766	0.5766	0.5766	0	+0.04(+6.98%)
Oct 31, 2018	0.5390	0.5390	0.5390	0.5390	2,000	-0.01(-1.25%)
Oct 30, 2018	0.5458	0.5458	0.5458	0.5458	400	+0.01(+2.10%)
Oct 29, 2018	0.5346	0.5346	0.5346	0.5346	100	-0.02(-3.50%)
Oct 24, 2018		0.5540	0.5540	0.5540	0	+0.02(+2.86%)
Oct 23, 2018	0.5386	0.5386	0.5386	0.5386	283	+0.01(+1.76%)
Oct 22, 2018	0.5293	0.5293	0.5293	0.5293	500	+0.00(+0.30%)
Oct 16, 2018		0.5277	0.5277	0.5277	0	-0.04(-7.84%)
Oct 15, 2018	0.5824	0.5824	0.5720	0.5726	12,000	-0.03(-5.01%)
Oct 04, 2018		0.6028	0.6028	0.6028	0	-0.01(-1.68%)
Oct 03, 2018	0.6339	0.6339	0.6131	0.6131	5,400	+0.01(+1.34%)
Oct 02, 2018		0.6050	0.6050	0.6050	75	+0.00(+0.00%)
Sep 28, 2018		0.6050	0.6050	0.6050	0	-0.01(-2.10%)
Sep 26, 2018		0.6180	0.6180	0.6180	0	+0.01(+0.83%)
Sep 25, 2018	0.6200	0.6200	0.6129	0.6129	7,000	-0.09(-12.49%)
Sep 21, 2018		0.7004	0.7004	0.7004	0	+0.02(+3.61%)
Sep 20, 2018	0.6883	0.6883	0.6650	0.6760	10,315	-0.01(-1.79%)
Sep 19, 2018	0.6576	0.6883	0.6530	0.6883	8,001	+0.04(+5.78%)
Sep 18, 2018	0.6507	0.6507	0.6507	0.6507	5,000	+0.06(+10.78%)
Sep 17, 2018	0.6050	0.6050	0.5859	0.5874	2,175	+0.01(+1.28%)
Sep 14, 2018	0.5773	0.5800	0.5773	0.5800	2,000	-0.03(-4.13%)
Sep 13, 2018		0.6050	0.6050	0.6050	30	+0.00(+0.00%)
Sep 12, 2018	0.6050	0.6050	0.6050	0.6050	300	+0.01(+2.20%)
Sep 11, 2018	0.5920	0.5920	0.5920	0.5920	1,700	-0.03(-5.28%)
Sep 10, 2018	0.6200	0.6250	0.6200	0.6250	1,506	+0.04(+6.55%)
Sep 07, 2018	0.5777	0.5866	0.5700	0.5866	21,500	-0.01(-1.15%)
Sep 06, 2018	0.5934	0.5934	0.5934	0.5934	160	-0.02(-3.90%)
Sep 05, 2018	0.6148	0.6200	0.6124	0.6175	37,601	-0.01(-1.98%)
Sep 04, 2018	0.6163	0.6300	0.6160	0.6300	66,430	-0.01(-1.75%)
Aug 30, 2018		0.6412	0.6412	0.6412	0	+0.00(+0.75%)
Aug 29, 2018	0.6364	0.6364	0.6364	0.6364	5,000	+0.01(+1.02%)
Aug 28, 2018	0.6490	0.6490	0.6300	0.6300	10,250	-0.02(-3.08%)
Aug 27, 2018	0.6330	0.6590	0.6330	0.6500	1,800	+0.02(+2.69%)
Aug 24, 2018	0.6330	0.6330	0.6330	0.6330	300	+0.00(+0.00%)
Aug 23, 2018	0.6330	0.6330	0.6330	0.6330	300	+0.02(+2.46%)
Aug 21, 2018		0.6178	0.6178	0.6178	0	-0.01(-0.80%)
Aug 17, 2018		0.6228	0.6228	0.6228	0	-0.03(-4.29%)
Aug 16, 2018	0.6108	0.6507	0.6108	0.6507	5,850	+0.05(+7.86%)
Aug 15, 2018	0.6064	0.6203	0.5886	0.6033	7,800	-0.01(-2.22%)
Aug 14, 2018	0.6235	0.6235	0.6170	0.6170	6,000	-0.01(-1.04%)
Aug 13, 2018	0.6080	0.6268	0.6080	0.6235	3,000	+0.07(+13.20%)
Aug 09, 2018		0.5508	0.5508	0.5508	0	+0.01(+1.57%)
Aug 08, 2018	0.5719	0.5719	0.5423	0.5423	955	-0.02(-3.37%)
Aug 07, 2018	0.5809	0.5809	0.5612	0.5612	31,780	+0.01(+2.04%)
Aug 06, 2018	0.5700	0.5700	0.5500	0.5500	23,000	-0.04(-7.56%)
Aug 03, 2018	0.5951	0.6000	0.5950	0.5950	5,500	+0.01(+1.19%)
Aug 02, 2018	0.6100	0.6100	0.5880	0.5880	2,069	-0.01(-2.33%)
Aug 01, 2018	0.6020	0.6020	0.6020	0.6020	1,000	-0.01(-1.31%)
Jul 31, 2018	0.6100	0.6100	0.6100	0.6100	10,000	-0.00(-0.33%)
Jul 30, 2018	0.6120	0.6120	0.6120	0.6120	501	-0.01(-1.00%)
Jul 27, 2018	0.6259	0.6259	0.6182	0.6182	10,000	+0.02(+3.53%)
Jul 26, 2018	0.5992	0.5992	0.5971	0.5971	950	+0.05(+9.55%)
Jul 25, 2018	0.5309	0.5451	0.5060	0.5451	37,950	-0.03(-6.02%)
Jul 24, 2018	0.5700	0.5800	0.5700	0.5800	23,045	-0.04(-6.45%)
Jul 23, 2018	0.6293	0.6293	0.6064	0.6200	1,550	+0.00(+0.00%)
Jul 20, 2018	0.6296	0.6296	0.6200	0.6200	5,345	+0.00(+0.00%)
Jul 19, 2018	0.6300	0.6300	0.6200	0.6200	2,000	-0.01(-2.22%)
Jul 18, 2018	0.6341	0.6341	0.6341	0.6341	6,890	-0.03(-4.51%)
Jul 16, 2018		0.6641	0.6641	0.6641	0	+0.02(+2.56%)
Jul 11, 2018		0.6475	0.6475	0.6475	0	-0.03(-4.05%)
Jul 10, 2018	0.6768	0.6768	0.6730	0.6748	7,000	-0.00(-0.31%)
Jul 09, 2018	0.6841	0.6841	0.6769	0.6769	475	-0.01(-1.90%)
Jul 06, 2018	0.6900	0.6900	0.6900	0.6900	1,500	-0.00(-0.61%)
Jun 29, 2018		0.6942	0.6942	0.6942	0	-0.01(-0.83%)
Jun 28, 2018	0.7139	0.7139	0.7000	0.7000	20,000	-0.03(-3.71%)
Jun 27, 2018	0.7300	0.7300	0.7270	0.7270	4,725	-0.04(-4.79%)
Jun 25, 2018		0.7636	0.7636	0.7636	60	-0.02(-3.10%)
Jun 22, 2018	0.7880	0.7880	0.7880	0.7880	1,000	+0.00(+0.20%)
Jun 21, 2018	0.7740	0.7870	0.7740	0.7864	58,000	+0.02(+2.36%)
Jun 20, 2018	0.7615	0.7683	0.7615	0.7683	5,875	-0.05(-6.19%)
Jun 19, 2018	0.7900	0.8260	0.7900	0.8190	3,300	+0.03(+3.67%)
Jun 18, 2018	0.8010	0.8010	0.7900	0.7900	3,500	+0.04(+5.73%)
Jun 15, 2018	0.7780	0.7780	0.7472	0.7472	1,250	+0.00(+0.23%)
Jun 14, 2018	0.7500	0.7718	0.7455	0.7455	7,100	+0.05(+7.65%)
Jun 12, 2018		0.6925	0.6925	0.6925	0	-0.00(-0.61%)
Jun 11, 2018	0.6630	0.6968	0.6630	0.6968	26,751	+0.04(+6.81%)
Jun 08, 2018	0.6500	0.6524	0.6397	0.6524	23,850	-0.01(-1.88%)
Jun 07, 2018	0.6927	0.6979	0.6649	0.6649	2,795	-0.03(-3.63%)
Jun 06, 2018	0.6989	0.6989	0.6840	0.6899	2,276	-0.01(-1.44%)
Jun 05, 2018	0.7000	0.7000	0.7000	0.7000	401	-0.00(-0.21%)
Jun 04, 2018	0.7015	0.7015	0.7015	0.7015	500	+0.01(+1.40%)

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.