Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	0.3038	0.3038	0.3038	0.3038	1,500	+0.01(+1.81%)
Apr 29, 2019	0.2983	0.2984	0.2983	0.2984	6,500	+0.02(+5.33%)
Apr 25, 2019		0.2833	0.2833	0.2833	0	-0.00(-1.63%)
Apr 23, 2019		0.2880	0.2880	0.2880	0	-0.03(-8.86%)
Apr 11, 2019		0.3160	0.3160	0.3160	0	-0.02(-5.02%)
Apr 09, 2019		0.3327	0.3327	0.3327	0	+0.01(+3.81%)
Apr 08, 2019	0.3205	0.3205	0.3205	0.3205	300	-0.03(-9.49%)
Apr 02, 2019		0.3541	0.3541	0.3541	0	+0.04(+13.97%)
Apr 01, 2019	0.3186	0.3186	0.3107	0.3107	15,500	-0.01(-3.12%)
Mar 29, 2019	0.3207	0.3207	0.3207	0.3207	1,000	+0.00(+0.98%)
Mar 28, 2019	0.3316	0.3559	0.3146	0.3176	108,000	-0.02(-5.19%)
Mar 27, 2019	0.3303	0.3350	0.3303	0.3350	58,000	-0.01(-3.26%)
Mar 26, 2019	0.2982	0.3463	0.2982	0.3463	43,085	+0.01(+3.37%)
Mar 25, 2019	0.3021	0.3350	0.3021	0.3350	73,500	+0.03(+10.96%)
Mar 22, 2019	0.2929	0.3019	0.2929	0.3019	25,000	+0.01(+1.89%)
Mar 20, 2019		0.2963	0.2963	0.2963	0	+0.01(+3.46%)
Mar 15, 2019		0.2864	0.2864	0.2864	0	-0.02(-5.35%)
Mar 14, 2019	0.3026	0.3026	0.3026	0.3026	40,000	+0.02(+7.57%)
Mar 13, 2019	0.2840	0.2840	0.2813	0.2813	800	+0.01(+2.55%)
Mar 12, 2019	0.2742	0.2743	0.2742	0.2743	1,250	+0.00(+1.52%)
Mar 11, 2019	0.2702	0.2702	0.2702	0.2702	990	-0.01(-4.86%)
Mar 08, 2019	0.2840	0.2840	0.2840	0.2840	1,500	-0.00(-0.04%)
Mar 07, 2019	0.2841	0.2841	0.2841	0.2841	500	-0.01(-3.53%)
Mar 05, 2019		0.2945	0.2945	0.2945	0	+0.01(+2.58%)
Mar 04, 2019	0.2871	0.2871	0.2871	0.2871	30,000	-0.02(-7.24%)
Feb 28, 2019		0.3095	0.3095	0.3095	0	-0.00(-1.34%)
Feb 27, 2019	0.3019	0.3137	0.3019	0.3137	3,480	+0.01(+4.22%)
Feb 26, 2019	0.2931	0.3010	0.2898	0.3010	7,300	+0.01(+3.83%)
Feb 25, 2019	0.2976	0.2976	0.2891	0.2899	19,000	-0.01(-2.91%)
Feb 22, 2019	0.3083	0.3084	0.2986	0.2986	7,400	-0.00(-0.83%)
Feb 21, 2019	0.3010	0.3011	0.3010	0.3011	10,500	-0.01(-2.34%)
Feb 20, 2019	0.3083	0.3083	0.3083	0.3083	3,000	+0.00(+0.23%)
Feb 19, 2019	0.3048	0.3176	0.3048	0.3076	18,075	+0.00(+0.46%)
Feb 14, 2019		0.3062	0.3062	0.3062	0	+0.00(+0.00%)
Feb 13, 2019	0.3070	0.3070	0.3062	0.3062	6,700	+0.00(+0.03%)
Feb 12, 2019	0.3045	0.3061	0.2905	0.3061	3,300	-0.04(-12.34%)
Feb 08, 2019		0.3492	0.3492	0.3492	0	+0.03(+10.96%)
Feb 06, 2019		0.3147	0.3147	0.3147	0	+0.03(+12.27%)
Feb 05, 2019	0.2803	0.2803	0.2803	0.2803	5,300	+0.00(+0.00%)
Feb 01, 2019		0.2803	0.2803	0.2803	0	-0.01(-2.71%)
Jan 31, 2019	0.2698	0.2881	0.2698	0.2881	11,386	+0.01(+2.13%)
Jan 30, 2019	0.2895	0.2895	0.2821	0.2821	8,439	-0.01(-2.15%)
Jan 29, 2019	0.2830	0.2883	0.2830	0.2883	6,000	+0.02(+5.60%)
Jan 28, 2019	0.2846	0.2999	0.2729	0.2730	40,000	+0.00(+0.40%)
Jan 25, 2019	0.2814	0.2814	0.2719	0.2719	5,900	-0.01(-3.27%)
Jan 24, 2019	0.2811	0.2811	0.2811	0.2811	500	+0.01(+4.11%)
Jan 22, 2019		0.2700	0.2700	0.2700	0	-0.00(-0.99%)
Jan 17, 2019		0.2727	0.2727	0.2727	0	-0.03(-11.14%)
Jan 16, 2019	0.3069	0.3069	0.3069	0.3069	2,000	+0.00(+0.29%)
Jan 15, 2019	0.3060	0.3060	0.3060	0.3060	3,000	+0.01(+4.83%)
Jan 14, 2019	0.2919	0.2919	0.2919	0.2919	503	-0.01(-4.39%)
Jan 11, 2019	0.2988	0.3053	0.2988	0.3053	10,300	+0.00(+0.66%)
Jan 10, 2019	0.3000	0.3121	0.3000	0.3033	15,585	+0.00(+1.54%)
Jan 09, 2019	0.3217	0.3217	0.2987	0.2987	2,875	-0.02(-6.01%)
Jan 07, 2019		0.3178	0.3178	0.3178	0	+0.02(+5.79%)
Jan 04, 2019	0.3154	0.3170	0.2960	0.3004	8,400	-0.02(-4.79%)
Jan 03, 2019	0.3199	0.3282	0.3150	0.3155	6,200	+0.02(+5.10%)
Dec 28, 2018		0.3002	0.3002	0.3002	0	+0.02(+5.33%)
Dec 27, 2018	0.2660	0.2850	0.2621	0.2850	16,000	-0.03(-8.06%)
Dec 26, 2018	0.3070	0.3100	0.3070	0.3100	1,100	+0.02(+6.16%)
Dec 24, 2018	0.2950	0.2950	0.2598	0.2920	2,300	+0.01(+4.77%)
Dec 21, 2018	0.2789	0.2789	0.2787	0.2787	18,500	+0.01(+4.30%)
Dec 18, 2018		0.2672	0.2672	0.2672	0	+0.00(+1.56%)
Dec 17, 2018	0.2823	0.2823	0.2631	0.2631	3,100	-0.03(-9.90%)
Dec 12, 2018		0.2920	0.2920	0.2920	0	+0.02(+6.65%)
Dec 11, 2018	0.2738	0.2738	0.2738	0.2738	3,000	+0.00(+1.33%)
Dec 10, 2018	0.2924	0.2978	0.2700	0.2702	21,600	-0.02(-6.12%)
Dec 07, 2018	0.2655	0.2878	0.2645	0.2878	11,000	+0.03(+10.99%)
Dec 06, 2018	0.2750	0.2750	0.2593	0.2593	25,700	-0.02(-6.15%)
Dec 04, 2018	0.2838	0.2838	0.2763	0.2763	9,600	-0.02(-6.28%)
Nov 30, 2018		0.2948	0.2948	0.2948	0	-0.00(-0.37%)
Nov 27, 2018		0.2959	0.2959	0.2959	0	+0.01(+1.86%)
Nov 23, 2018		0.2905	0.2905	0.2905	0	+0.01(+2.32%)
Nov 20, 2018		0.2839	0.2839	0.2839	0	-0.00(-0.94%)
Nov 19, 2018	0.2800	0.2866	0.2800	0.2866	20,000	+0.02(+6.15%)
Nov 16, 2018	0.2700	0.2700	0.2700	0.2700	3,000	+0.01(+3.13%)
Nov 14, 2018		0.2618	0.2618	0.2618	0	-0.00(-0.11%)
Nov 13, 2018	0.2760	0.2800	0.2620	0.2621	29,100	-0.02(-8.48%)
Nov 09, 2018		0.2864	0.2864	0.2864	0	-0.01(-2.49%)
Nov 08, 2018	0.2937	0.2937	0.2937	0.2937	120	-0.01(-2.39%)
Nov 06, 2018		0.3009	0.3009	0.3009	0	-0.02(-5.97%)
Nov 05, 2018	0.3200	0.3200	0.3200	0.3200	8,500	-0.00(-0.19%)
Nov 02, 2018	0.3206	0.3206	0.3206	0.3206	200	-0.00(-0.77%)
Nov 01, 2018	0.3231	0.3231	0.3228	0.3231	1,950	+0.05(+16.22%)
Oct 31, 2018	0.2700	0.2864	0.2700	0.2780	13,200	+0.02(+9.79%)
Oct 30, 2018	0.2586	0.2700	0.2532	0.2532	13,750	-0.01(-4.49%)
Oct 29, 2018	0.2479	0.2690	0.2479	0.2651	20,500	-0.02(-8.49%)
Oct 26, 2018	0.2880	0.2897	0.2880	0.2897	13,000	+0.00(+0.38%)
Oct 25, 2018	0.2886	0.2886	0.2886	0.2886	1,000	+0.02(+5.79%)
Oct 24, 2018	0.2728	0.2728	0.2728	0.2728	200	-0.03(-9.97%)
Oct 23, 2018	0.3030	0.3030	0.3030	0.3030	1,000	-0.01(-3.10%)
Oct 22, 2018	0.3127	0.3127	0.3127	0.3127	1,000	+0.02(+5.46%)
Oct 19, 2018	0.2965	0.2965	0.2965	0.2965	1,500	-0.01(-4.01%)
Oct 18, 2018	0.3089	0.3089	0.3089	0.3089	2,000	-0.01(-3.01%)
Oct 16, 2018		0.3185	0.3185	0.3185	0	-0.03(-8.92%)
Oct 15, 2018	0.3497	0.3497	0.3497	0.3497	985	+0.01(+3.03%)
Oct 12, 2018	0.2874	0.3394	0.2856	0.3394	9,500	+0.04(+13.13%)
Oct 11, 2018	0.2873	0.3014	0.2873	0.3000	17,700	+0.03(+9.21%)
Oct 10, 2018	0.2645	0.2747	0.2645	0.2747	1,250	+0.01(+4.05%)
Oct 09, 2018	0.2733	0.2733	0.2640	0.2640	2,000	-0.02(-7.04%)
Oct 08, 2018	0.2840	0.2840	0.2840	0.2840	120	+0.00(+1.36%)
Oct 05, 2018	0.2988	0.2988	0.2802	0.2802	11,100	+0.01(+2.41%)
Oct 04, 2018	0.2974	0.2974	0.2736	0.2736	5,200	-0.00(-1.62%)
Oct 03, 2018	0.2781	0.2781	0.2781	0.2781	22,000	-0.00(-1.38%)
Oct 02, 2018	0.2706	0.2820	0.2706	0.2820	16,750	+0.01(+2.58%)
Oct 01, 2018	0.2790	0.2825	0.2749	0.2749	13,000	+0.00(+0.70%)
Sep 28, 2018	0.2700	0.2730	0.2631	0.2730	47,300	-0.00(-0.36%)
Sep 27, 2018	0.2801	0.2801	0.2740	0.2740	6,500	-0.05(-16.03%)
Sep 25, 2018		0.3263	0.3263	0.3263	0	+0.05(+16.49%)
Sep 24, 2018	0.2919	0.2919	0.2801	0.2801	27,500	-0.02(-5.40%)
Sep 21, 2018	0.3100	0.3100	0.2961	0.2961	1,800	-0.02(-6.00%)
Sep 20, 2018	0.3150	0.3150	0.3150	0.3150	1,706	+0.02(+5.39%)
Sep 19, 2018	0.3000	0.3000	0.2836	0.2989	21,600	+0.00(+0.37%)
Sep 18, 2018	0.3000	0.3100	0.2978	0.2978	18,500	-0.01(-3.12%)
Sep 14, 2018		0.3074	0.3074	0.3074	0	+0.00(+0.79%)
Sep 13, 2018	0.3050	0.3050	0.3040	0.3050	3,100	+0.01(+1.67%)
Sep 12, 2018	0.3000	0.3000	0.3000	0.3000	2,770	+0.01(+2.04%)
Sep 11, 2018	0.2800	0.2940	0.2800	0.2940	960	+0.00(+0.96%)
Sep 10, 2018	0.2903	0.2912	0.2903	0.2912	2,500	-0.01(-2.87%)
Sep 07, 2018	0.2998	0.2998	0.2998	0.2998	1,000	+0.00(+0.64%)
Sep 06, 2018	0.2979	0.2979	0.2979	0.2979	170	-0.00(-0.70%)
Sep 05, 2018	0.2887	0.3000	0.2816	0.3000	19,700	+0.01(+2.67%)
Sep 04, 2018	0.2976	0.3057	0.2922	0.2922	20,120	-0.01(-1.75%)
Aug 30, 2018		0.2974	0.2974	0.2974	0	-0.01(-2.24%)
Aug 29, 2018	0.3171	0.3171	0.3042	0.3042	5,573	-0.02(-4.94%)
Aug 28, 2018	0.3111	0.3200	0.3111	0.3200	98,527	-0.00(-0.78%)
Aug 27, 2018	0.3225	0.3225	0.3225	0.3225	4,000	-0.00(-0.83%)
Aug 24, 2018	0.3252	0.3252	0.3252	0.3252	200	+0.01(+2.20%)
Aug 23, 2018	0.3182	0.3182	0.3182	0.3182	260	+0.00(+0.16%)
Aug 22, 2018	0.3196	0.3196	0.3100	0.3177	10,455	-0.01(-3.67%)
Aug 21, 2018	0.3185	0.3298	0.3185	0.3298	10,200	+0.01(+3.09%)
Aug 20, 2018	0.3278	0.3278	0.3199	0.3199	7,000	+0.01(+2.20%)
Aug 17, 2018	0.3292	0.3292	0.3090	0.3130	27,700	-0.02(-4.98%)
Aug 16, 2018	0.3018	0.3294	0.3018	0.3294	9,000	+0.03(+9.47%)
Aug 15, 2018	0.3290	0.3290	0.2949	0.3009	23,500	-0.04(-12.20%)
Aug 14, 2018	0.3427	0.3427	0.3427	0.3427	1,000	-0.00(-0.72%)
Aug 13, 2018	0.3327	0.3530	0.3327	0.3452	6,000	-0.00(-1.09%)
Aug 10, 2018	0.3500	0.3670	0.3430	0.3490	24,300	-0.01(-1.97%)
Aug 08, 2018		0.3560	0.3560	0.3560	0	-0.02(-4.69%)
Aug 07, 2018	0.3735	0.3735	0.3735	0.3735	1,390	+0.05(+15.63%)
Aug 06, 2018	0.3230	0.3230	0.3230	0.3230	5,000	-0.04(-9.80%)
Aug 03, 2018	0.3284	0.3581	0.3284	0.3581	11,200	+0.03(+8.09%)
Aug 02, 2018	0.3600	0.3600	0.3313	0.3313	10,800	-0.01(-2.56%)
Aug 01, 2018	0.3500	0.3500	0.3399	0.3400	2,450	-0.02(-5.56%)
Jul 31, 2018	0.3600	0.3600	0.3600	0.3600	100	+0.03(+9.66%)
Jul 30, 2018	0.3514	0.3514	0.3283	0.3283	26,250	-0.00(-0.79%)
Jul 27, 2018	0.3547	0.3550	0.3309	0.3309	63,400	-0.02(-5.46%)
Jul 26, 2018	0.3492	0.3544	0.3492	0.3500	400	-0.01(-1.49%)
Jul 25, 2018	0.3500	0.3553	0.3408	0.3553	4,000	-0.01(-2.92%)
Jul 24, 2018	0.3379	0.3660	0.3379	0.3660	11,957	+0.02(+6.40%)
Jul 23, 2018	0.3638	0.3638	0.3350	0.3440	23,100	-0.02(-4.18%)
Jul 20, 2018	0.3741	0.3741	0.3590	0.3590	9,500	+0.00(+0.79%)
Jul 19, 2018	0.3562	0.3562	0.3562	0.3562	1,100	-0.03(-7.22%)
Jul 18, 2018	0.3584	0.3839	0.3584	0.3839	1,211	+0.00(+0.44%)
Jul 17, 2018	0.3800	0.3822	0.3800	0.3822	4,700	+0.02(+5.09%)
Jul 16, 2018	0.3984	0.3984	0.3637	0.3637	6,500	-0.01(-1.68%)
Jul 12, 2018		0.3699	0.3699	0.3699	0	-0.02(-3.90%)
Jul 11, 2018	0.3757	0.3849	0.3757	0.3849	7,400	+0.00(+0.47%)
Jul 10, 2018	0.3847	0.3848	0.3715	0.3831	6,600	-0.00(-0.60%)
Jul 09, 2018	0.3998	0.3998	0.3836	0.3854	13,700	-0.01(-3.51%)
Jul 06, 2018	0.4319	0.4319	0.3994	0.3994	4,500	+0.02(+6.51%)
Jul 05, 2018	0.3750	0.3750	0.3750	0.3750	3,000	-0.00(-0.03%)
Jul 03, 2018		0.3751	0.3751	0.3751	0	+0.03(+7.17%)
Jul 02, 2018	0.3500	0.3500	0.3500	0.3500	2,000	+0.01(+4.48%)
Jun 28, 2018		0.3350	0.3350	0.3350	0	-0.03(-9.46%)
Jun 27, 2018	0.3700	0.3700	0.3700	0.3700	3,000	-0.01(-2.12%)
Jun 26, 2018	0.3780	0.3780	0.3780	0.3780	13,000	-0.00(-0.13%)
Jun 25, 2018	0.3801	0.3801	0.3590	0.3785	15,924	+0.02(+4.30%)
Jun 22, 2018	0.3622	0.3629	0.3621	0.3629	5,000	-0.01(-3.23%)
Jun 21, 2018	0.3700	0.3799	0.3700	0.3750	10,800	-0.01(-1.55%)
Jun 20, 2018	0.3655	0.3809	0.3655	0.3809	2,000	-0.01(-1.47%)
Jun 19, 2018	0.3466	0.3970	0.3466	0.3866	8,000	+0.03(+9.02%)
Jun 18, 2018	0.3415	0.3756	0.3415	0.3546	57,420	-0.01(-3.27%)
Jun 15, 2018		0.3783	0.3467	0.3666	18,725	-0.01(-3.09%)
Jun 14, 2018	0.3580	0.3783	0.3580	0.3783	225,000	+0.03(+7.87%)
Jun 13, 2018	0.3633	0.3702	0.3507	0.3507	25,366	-0.02(-4.26%)
Jun 12, 2018	0.3859	0.3870	0.3663	0.3663	13,130	+0.00(+0.05%)
Jun 11, 2018	0.3720	0.3826	0.3634	0.3661	36,500	-0.03(-6.84%)
Jun 08, 2018	0.3800	0.3930	0.3800	0.3930	5,000	-0.00(-0.46%)
Jun 07, 2018	0.4200	0.4269	0.3738	0.3948	13,000	-0.03(-7.54%)
Jun 06, 2018	0.4373	0.4373	0.4145	0.4270	20,708	+0.00(+0.28%)
Jun 05, 2018	0.3942	0.4258	0.3902	0.4258	6,200	+0.03(+6.96%)
Jun 04, 2018	0.3992	0.3992	0.3906	0.3981	7,000	-0.04(-8.71%)
Jun 01, 2018	0.4450	0.4450	0.4361	0.4361	650	+0.00(+0.62%)
May 31, 2018	0.4375	0.4375	0.4334	0.4334	14,000	-0.00(-0.78%)
May 30, 2018	0.4368	0.4368	0.4368	0.4368	5,150	-0.00(-0.73%)
May 29, 2018	0.4396	0.4706	0.4352	0.4400	51,100	-0.00(-0.45%)
May 25, 2018		0.4420	0.4420	0.4420	0	-0.04(-7.53%)
May 24, 2018	0.4470	0.4780	0.4470	0.4780	8,835	+0.01(+1.25%)
May 23, 2018	0.4590	0.4721	0.4540	0.4721	7,000	-0.01(-1.69%)
May 22, 2018	0.4802	0.4802	0.4802	0.4802	500	+0.04(+9.14%)
May 21, 2018	0.4401	0.4401	0.4400	0.4400	1,850	-0.02(-4.35%)
May 18, 2018	0.4555	0.4600	0.4552	0.4600	2,400	+0.00(+1.03%)
May 16, 2018		0.4553	0.4553	0.4553	0	-0.02(-3.44%)
May 15, 2018	0.4751	0.4751	0.4715	0.4715	6,400	-0.02(-3.78%)
May 14, 2018	0.4849	0.4900	0.4849	0.4900	5,600	-0.00(-0.55%)
May 11, 2018	0.4875	0.4987	0.4875	0.4927	8,780	+0.01(+2.65%)
May 10, 2018	0.4950	0.4980	0.4800	0.4800	4,800	+0.01(+2.13%)
May 09, 2018	0.4710	0.4924	0.4700	0.4700	2,624	-0.02(-3.77%)
May 08, 2018	0.4990	0.4991	0.4883	0.4884	15,656	-0.00(-0.93%)
May 07, 2018	0.4840	0.5000	0.4718	0.4930	58,075	+0.01(+1.06%)
May 04, 2018	0.4669	0.4939	0.4571	0.4878	77,287	+0.03(+6.05%)
May 03, 2018	0.4556	0.4600	0.4556	0.4600	7,027	+0.02(+4.76%)
May 02, 2018	0.4458	0.4458	0.4334	0.4391	14,500	-0.01(-1.55%)

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.