Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	0.8299	0.8300	0.7960	0.8150	30,872	-0.02(-1.81%)
Apr 29, 2019	0.8200	0.8300	0.8100	0.8300	30,563	+0.01(+1.64%)
Apr 26, 2019	0.8700	0.8700	0.8150	0.8166	67,000	-0.00(-0.52%)
Apr 25, 2019	0.8400	0.9500	0.8150	0.8209	431,890	+0.00(+0.11%)
Apr 24, 2019	0.8100	0.8392	0.8100	0.8200	44,754	-0.02(-1.82%)
Apr 23, 2019	0.8383	0.8470	0.8097	0.8352	56,629	-0.01(-1.47%)
Apr 22, 2019	0.8200	0.8477	0.8066	0.8477	46,268	+0.02(+2.64%)
Apr 18, 2019	0.8300	0.8500	0.8029	0.8259	80,000	-0.00(-0.49%)
Apr 17, 2019	0.8980	0.8980	0.8200	0.8300	111,831	-0.02(-2.36%)
Apr 16, 2019	0.8900	0.8900	0.8301	0.8501	49,509	-0.01(-1.15%)
Apr 15, 2019	0.9300	0.9300	0.8500	0.8600	46,374	-0.04(-4.80%)
Apr 12, 2019	0.9480	0.9499	0.8701	0.9034	66,700	-0.02(-1.80%)
Apr 11, 2019	0.9300	0.9400	0.8600	0.9200	98,925	+0.05(+5.25%)
Apr 10, 2019	0.8600	0.9000	0.8342	0.8741	99,738	+0.02(+2.84%)
Apr 09, 2019	0.8400	0.8800	0.8300	0.8500	53,168	+0.02(+2.21%)
Apr 08, 2019	0.8799	0.8799	0.8131	0.8316	27,458	-0.02(-1.84%)
Apr 05, 2019	0.8245	0.8700	0.8050	0.8472	103,300	+0.00(+0.19%)
Apr 04, 2019	0.8160	0.8580	0.8160	0.8456	30,649	+0.01(+0.91%)
Apr 03, 2019	0.8381	0.8408	0.8100	0.8380	87,742	+0.02(+2.20%)
Apr 02, 2019	0.8300	0.8500	0.8000	0.8200	60,113	-0.02(-1.89%)
Apr 01, 2019	0.8598	0.8771	0.8215	0.8358	77,753	-0.02(-1.98%)
Mar 29, 2019	0.8443	0.9000	0.8443	0.8527	131,900	-0.01(-0.74%)
Mar 28, 2019	0.8400	0.8816	0.8300	0.8591	73,254	-0.00(-0.52%)
Mar 27, 2019	0.8787	0.8977	0.8400	0.8636	104,606	-0.03(-3.81%)
Mar 26, 2019	0.8836	0.9500	0.8001	0.8978	391,157	-0.05(-5.49%)
Mar 25, 2019	0.8600	1.260	0.8300	0.9500	6,729,164	+0.12(+14.31%)
Mar 22, 2019	0.7829	0.8490	0.7785	0.8311	90,800	+0.03(+3.11%)
Mar 21, 2019	0.8380	0.8709	0.8010	0.8060	154,352	-0.01(-1.71%)
Mar 20, 2019	0.7800	0.8700	0.7600	0.8200	102,649	+0.03(+3.48%)
Mar 19, 2019	0.7711	0.7924	0.7701	0.7924	47,966	+0.02(+2.90%)
Mar 18, 2019	0.7857	0.8100	0.7620	0.7701	68,491	-0.04(-4.93%)
Mar 15, 2019	0.8000	0.8150	0.7540	0.8100	77,800	+0.05(+6.58%)
Mar 14, 2019	0.7600	0.7700	0.7400	0.7600	14,471	+0.02(+2.69%)
Mar 13, 2019	0.7651	0.8000	0.7400	0.7401	77,870	-0.03(-3.88%)
Mar 12, 2019	0.8000	0.8000	0.7601	0.7700	28,221	+0.01(+1.32%)
Mar 11, 2019	0.7900	0.8000	0.7600	0.7600	39,180	-0.02(-2.40%)
Mar 08, 2019	0.7511	0.7797	0.7337	0.7787	56,200	+0.03(+3.81%)
Mar 07, 2019	0.7739	0.7999	0.7301	0.7501	29,620	-0.02(-2.57%)
Mar 06, 2019	0.7592	0.7699	0.7300	0.7699	16,191	+0.03(+4.46%)
Mar 05, 2019	0.7980	0.7999	0.7370	0.7370	37,507	-0.04(-5.51%)
Mar 04, 2019	0.8000	0.8100	0.7700	0.7800	59,785	-0.02(-2.50%)
Mar 01, 2019	0.8000	0.8100	0.7700	0.8000	40,700	+0.00(+0.00%)
Feb 28, 2019	0.8100	0.8100	0.8000	0.8000	27,013	-0.01(-0.70%)
Feb 27, 2019	0.8400	0.8400	0.8050	0.8056	23,826	-0.01(-1.76%)
Feb 26, 2019	0.8500	0.8500	0.8001	0.8200	36,751	+0.01(+1.27%)
Feb 25, 2019	0.8001	0.8241	0.8001	0.8097	34,408	-0.01(-1.26%)
Feb 22, 2019	0.8500	0.8500	0.8100	0.8200	30,500	-0.00(-0.13%)
Feb 21, 2019	0.8400	0.8600	0.8200	0.8211	40,186	-0.03(-3.40%)
Feb 20, 2019	0.8239	0.8786	0.8239	0.8500	44,936	+0.00(+0.00%)
Feb 19, 2019	0.8400	0.8500	0.8100	0.8500	65,414	+0.01(+1.19%)
Feb 15, 2019	0.8100	0.8600	0.8050	0.8400	62,200	+0.03(+3.70%)
Feb 14, 2019	0.8100	0.8300	0.8000	0.8100	26,559	-0.01(-1.82%)
Feb 13, 2019	0.8100	0.8380	0.8100	0.8250	41,325	-0.01(-0.60%)
Feb 12, 2019	0.8399	0.8399	0.8030	0.8300	48,640	+0.03(+3.75%)
Feb 11, 2019	0.8500	0.8983	0.8000	0.8000	122,893	-0.06(-6.98%)
Feb 08, 2019	0.8600	0.9100	0.8600	0.8600	191,400	-0.03(-3.37%)
Feb 07, 2019	0.9000	0.9100	0.8600	0.8900	36,985	+0.00(+0.00%)
Feb 06, 2019	0.9300	0.9300	0.8800	0.8900	37,209	-0.04(-4.30%)
Feb 05, 2019	0.9600	0.9600	0.9248	0.9300	55,923	-0.00(-0.11%)
Feb 04, 2019	0.9100	0.9500	0.9100	0.9310	59,459	+0.00(+0.11%)
Feb 01, 2019	0.9500	0.9500	0.9150	0.9300	88,400	+0.00(+0.01%)
Jan 31, 2019	0.9050	0.9299	0.9050	0.9299	48,685	+0.02(+2.19%)
Jan 30, 2019	0.9100	0.9300	0.8800	0.9100	123,767	-0.01(-0.55%)
Jan 29, 2019	0.9799	0.9799	0.9000	0.9150	95,310	-0.03(-2.92%)
Jan 28, 2019	0.9200	1.020	0.9200	0.9425	557,988	+0.03(+3.57%)
Jan 25, 2019	0.8400	0.9100	0.8400	0.9100	199,500	+0.04(+4.62%)
Jan 24, 2019	0.8480	0.8700	0.8381	0.8698	23,229	+0.04(+4.67%)
Jan 23, 2019	0.8400	0.8735	0.8302	0.8310	49,997	-0.03(-3.37%)
Jan 22, 2019	0.9300	0.9349	0.8500	0.8600	116,170	-0.07(-7.53%)
Jan 18, 2019	0.8700	0.9300	0.8500	0.9300	191,800	+0.07(+8.14%)
Jan 17, 2019	0.8500	0.8800	0.8400	0.8600	90,141	+0.01(+1.18%)
Jan 16, 2019	0.8500	0.8800	0.8200	0.8500	85,188	+0.01(+1.19%)
Jan 15, 2019	0.8600	0.8825	0.8000	0.8400	89,601	-0.06(-6.67%)
Jan 14, 2019	0.8900	0.9200	0.8600	0.9000	63,318	+0.01(+1.12%)
Jan 11, 2019	0.9500	0.9500	0.8600	0.8900	64,400	-0.02(-1.87%)
Jan 10, 2019	0.9800	0.9900	0.9000	0.9070	166,177	-0.08(-7.93%)
Jan 09, 2019	0.9000	0.9900	0.8601	0.9851	568,208	+0.09(+9.98%)
Jan 08, 2019	0.8550	0.9000	0.8150	0.8957	132,780	+0.06(+6.59%)
Jan 07, 2019	0.8398	0.8890	0.8020	0.8403	285,618	+0.00(+0.39%)
Jan 04, 2019	0.8100	0.8550	0.8000	0.8370	143,800	+0.03(+3.33%)
Jan 03, 2019	0.8600	0.8600	0.7501	0.8100	96,631	-0.03(-3.80%)
Jan 02, 2019	0.8499	0.8749	0.8140	0.8420	123,400	-0.03(-3.22%)
Dec 31, 2018	0.8500	0.8700	0.8400	0.8700	79,700	-0.02(-2.25%)
Dec 28, 2018	0.8200	0.9000	0.8000	0.8900	519,000	+0.07(+8.60%)
Dec 27, 2018	0.9300	0.9300	0.7608	0.8195	120,637	-0.04(-4.65%)
Dec 26, 2018	0.9195	0.9345	0.8277	0.8595	157,634	+0.01(+1.12%)
Dec 24, 2018	0.8000	0.8900	0.7600	0.8500	248,400	-0.23(-21.30%)
Dec 21, 2018	0.7200	1.100	0.6000	1.080	1,502,100	+0.35(+47.02%)
Dec 20, 2018	0.7800	0.8900	0.7200	0.7346	422,055	-0.09(-11.41%)
Dec 19, 2018	0.9200	0.9200	0.7500	0.8292	963,599	-0.13(-13.62%)
Dec 18, 2018	1.270	1.270	0.9270	0.9600	6,629,321	+0.12(+14.29%)
Dec 17, 2018	0.9500	0.9500	0.8301	0.8400	250,688	-0.05(-5.62%)
Dec 14, 2018	0.8200	0.9400	0.8100	0.8900	318,100	+0.02(+2.30%)
Dec 13, 2018	0.8450	0.9025	0.8400	0.8700	286,737	-0.02(-2.25%)
Dec 12, 2018	0.8022	0.9099	0.8022	0.8900	981,794	+0.04(+4.09%)
Dec 11, 2018	1.030	1.030	0.8400	0.8550	925,790	-0.19(-17.79%)
Dec 10, 2018	1.170	1.190	1.010	1.040	559,882	-0.07(-6.31%)
Dec 07, 2018	1.170	1.230	1.020	1.110	1,101,400	-0.05(-4.31%)
Dec 06, 2018	1.300	1.340	1.120	1.160	2,548,562	-0.33(-22.15%)
Dec 04, 2018	1.250	1.720	1.160	1.490	30,133,300	+0.41(+37.96%)
Dec 03, 2018	1.060	1.550	0.9800	1.080	36,555,880	+0.68(+170.00%)
Nov 30, 2018	0.4200	0.4200	0.4000	0.4000	53,000	-0.03(-6.76%)
Nov 29, 2018	0.4479	0.4479	0.4180	0.4290	38,478	-0.00(-0.26%)
Nov 28, 2018	0.4500	0.4500	0.4200	0.4301	30,990	-0.03(-6.09%)
Nov 27, 2018	0.4701	0.4929	0.3971	0.4580	47,061	-0.02(-4.78%)
Nov 26, 2018	0.5385	0.5385	0.4700	0.4810	152,493	-0.03(-5.69%)
Nov 23, 2018	0.5100	0.5400	0.5100	0.5100	56,100	+0.04(+7.37%)
Nov 21, 2018		0.4750	0.4750	0.4750	0	-0.02(-3.06%)
Nov 20, 2018	0.4600	0.5000	0.4500	0.4900	13,313	-0.01(-1.01%)
Nov 19, 2018	0.5000	0.5229	0.4530	0.4950	15,525	-0.01(-1.00%)
Nov 16, 2018	0.5000	0.5300	0.4900	0.5000	88,500	-0.03(-4.78%)
Nov 15, 2018	0.5700	0.5800	0.5042	0.5251	84,124	-0.05(-9.47%)
Nov 14, 2018	0.5800	0.6400	0.5600	0.5800	28,270	-0.01(-1.69%)
Nov 13, 2018	0.5800	0.6100	0.5800	0.5900	18,648	-0.02(-3.75%)
Nov 12, 2018	0.6270	0.6498	0.6000	0.6130	31,267	-0.02(-2.70%)
Nov 09, 2018	0.6400	0.6400	0.6100	0.6300	64,700	+0.02(+2.86%)
Nov 08, 2018	0.6121	0.6400	0.6121	0.6125	18,944	-0.03(-4.30%)
Nov 07, 2018	0.6600	0.6600	0.6200	0.6400	63,504	+0.03(+4.88%)
Nov 06, 2018	0.6200	0.6399	0.6100	0.6102	33,961	-0.01(-1.58%)
Nov 05, 2018	0.6100	0.6500	0.6100	0.6200	24,370	+0.00(+0.49%)
Nov 02, 2018	0.6250	0.6600	0.6100	0.6170	24,100	-0.00(-0.48%)
Nov 01, 2018	0.6200	0.6200	0.5700	0.6200	21,075	+0.01(+1.97%)
Oct 31, 2018	0.5601	0.6134	0.5601	0.6080	60,831	+0.03(+4.83%)
Oct 30, 2018	0.5800	0.6200	0.5600	0.5800	13,166	-0.02(-3.33%)
Oct 29, 2018	0.6500	0.6500	0.6000	0.6000	46,323	+0.00(+0.00%)
Oct 26, 2018	0.6300	0.6400	0.6000	0.6000	42,300	+0.00(+0.00%)
Oct 25, 2018	0.6000	0.6383	0.6000	0.6000	74,450	-0.01(-1.64%)
Oct 24, 2018	0.6500	0.7800	0.6100	0.6100	680,729	-0.04(-6.14%)
Oct 23, 2018	0.6499	0.6499	0.6023	0.6499	8,315	+0.01(+2.35%)
Oct 22, 2018	0.7146	0.7200	0.5501	0.6350	138,027	-0.05(-6.62%)
Oct 19, 2018	0.6600	0.7500	0.6600	0.6800	31,000	+0.01(+2.07%)
Oct 18, 2018	0.6591	0.7000	0.6590	0.6662	58,068	-0.03(-4.46%)
Oct 17, 2018	0.7035	0.7100	0.6561	0.6973	22,365	+0.01(+1.06%)
Oct 16, 2018	0.6900	0.7500	0.6500	0.6900	104,921	-0.00(-0.27%)
Oct 15, 2018	0.6999	0.7329	0.6900	0.6919	25,197	+0.01(+1.75%)
Oct 12, 2018	0.7300	0.7300	0.6500	0.6800	49,500	-0.02(-2.86%)
Oct 11, 2018	0.7200	0.7200	0.6300	0.7000	60,084	-0.03(-4.11%)
Oct 10, 2018	0.7311	0.7819	0.7300	0.7300	33,397	-0.00(-0.12%)
Oct 09, 2018	0.7591	0.7900	0.7100	0.7309	67,243	-0.05(-6.28%)
Oct 08, 2018	0.7700	0.8100	0.7501	0.7799	53,493	-0.00(-0.01%)
Oct 05, 2018	0.7400	0.8200	0.7400	0.7800	564,900	+0.04(+5.83%)
Oct 04, 2018	0.7700	0.7900	0.7356	0.7370	33,611	-0.03(-4.29%)
Oct 03, 2018	0.7500	0.8400	0.7300	0.7700	61,855	+0.02(+2.67%)
Oct 02, 2018	0.7300	0.7500	0.7300	0.7500	89,109	+0.02(+2.74%)
Oct 01, 2018	0.7300	0.7500	0.7300	0.7300	54,254	+0.03(+3.55%)
Sep 28, 2018	0.7100	0.7280	0.7050	0.7050	63,300	-0.01(-0.70%)
Sep 27, 2018	0.7200	0.7500	0.7100	0.7100	25,110	-0.00(-0.01%)
Sep 26, 2018	0.7435	0.7500	0.7024	0.7101	50,048	-0.03(-3.40%)
Sep 25, 2018	0.7000	0.7499	0.7000	0.7351	81,111	-0.00(-0.42%)
Sep 24, 2018	0.7800	0.8100	0.7001	0.7382	121,732	-0.07(-8.86%)
Sep 21, 2018	0.9000	0.9000	0.8000	0.8100	145,800	-0.03(-3.57%)
Sep 20, 2018	0.7200	0.9000	0.6900	0.8400	627,542	+0.14(+20.00%)
Sep 19, 2018	0.7000	0.7100	0.6800	0.7000	54,444	+0.01(+1.45%)
Sep 18, 2018	0.7300	0.7307	0.6889	0.6900	88,103	-0.06(-8.00%)
Sep 17, 2018	0.8500	0.8500	0.6700	0.7500	181,826	-0.09(-10.71%)
Sep 14, 2018	0.8700	0.8800	0.8300	0.8400	81,500	-0.03(-3.45%)
Sep 13, 2018	0.8920	0.9298	0.8700	0.8700	57,172	-0.04(-4.40%)
Sep 12, 2018	0.9266	0.9790	0.8920	0.9100	10,440	+0.03(+3.12%)
Sep 11, 2018	0.9160	0.9500	0.8801	0.8825	82,263	-0.05(-5.51%)
Sep 10, 2018	0.9600	0.9600	0.9100	0.9340	10,361	-0.01(-0.64%)
Sep 07, 2018	0.9200	0.9800	0.9200	0.9400	21,000	-0.01(-1.05%)
Sep 06, 2018	0.9650	0.9680	0.9221	0.9500	35,786	-0.02(-2.06%)
Sep 05, 2018	0.9710	0.9900	0.9501	0.9700	36,105	-0.02(-2.02%)
Sep 04, 2018	1.000	1.075	0.9511	0.9900	137,264	+0.01(+0.78%)
Aug 31, 2018		0.9823	0.9823	0.9823	0	-0.05(-4.63%)
Aug 30, 2018	0.9100	1.040	0.9000	1.030	127,278	+0.13(+14.44%)
Aug 29, 2018	0.8900	0.9200	0.8700	0.9000	25,350	+0.01(+1.68%)
Aug 28, 2018	0.8500	0.8998	0.8500	0.8851	25,954	+0.02(+1.74%)
Aug 27, 2018	0.8800	0.9356	0.8500	0.8700	37,654	+0.00(+0.00%)
Aug 24, 2018	0.9150	0.9490	0.8200	0.8700	94,200	-0.08(-8.42%)
Aug 23, 2018	0.9500	1.000	0.9500	0.9500	30,568	-0.03(-3.05%)
Aug 22, 2018	0.9500	0.9799	0.9390	0.9799	33,146	+0.05(+5.37%)
Aug 21, 2018	0.9600	0.9900	0.9300	0.9300	55,534	-0.03(-3.10%)
Aug 20, 2018	0.9600	1.170	0.9571	0.9598	150,472	+0.02(+2.11%)
Aug 17, 2018	0.9200	0.9800	0.9000	0.9400	26,000	+0.03(+2.86%)
Aug 16, 2018	0.9010	1.030	0.8800	0.9139	70,819	+0.01(+1.53%)
Aug 15, 2018	0.9600	0.9680	0.9000	0.9001	79,459	-0.08(-8.15%)
Aug 14, 2018	1.100	1.100	0.9311	0.9800	294,829	-0.11(-10.09%)
Aug 13, 2018	1.150	1.190	1.070	1.090	41,765	-0.05(-4.39%)
Aug 10, 2018	1.190	1.200	1.140	1.140	29,400	-0.06(-5.00%)
Aug 09, 2018	1.180	1.210	1.170	1.200	80,959	+0.02(+1.69%)
Aug 08, 2018	1.250	1.250	1.150	1.180	134,726	-0.08(-6.35%)
Aug 07, 2018	1.300	1.400	1.200	1.260	205,093	-0.04(-3.08%)
Aug 06, 2018	1.240	1.840	1.210	1.300	1,291,132	+0.07(+5.69%)
Aug 03, 2018	1.200	1.260	1.200	1.230	18,300	+0.01(+0.82%)
Aug 02, 2018	1.200	1.225	1.170	1.220	38,022	+0.04(+3.29%)
Aug 01, 2018	1.210	1.215	1.170	1.181	17,376	-0.03(-2.39%)
Jul 31, 2018	1.240	1.249	1.200	1.210	17,814	-0.04(-3.20%)
Jul 30, 2018	1.230	1.250	1.160	1.250	54,251	+0.08(+6.84%)
Jul 27, 2018	1.200	1.220	1.170	1.170	41,500	-0.03(-2.50%)
Jul 26, 2018	1.180	1.240	1.170	1.200	36,908	+0.03(+2.56%)
Jul 25, 2018	1.260	1.260	1.160	1.170	46,197	-0.05(-4.10%)
Jul 24, 2018	1.280	1.280	1.220	1.220	25,171	-0.02(-1.31%)
Jul 23, 2018	1.300	1.300	1.230	1.236	24,884	-0.01(-1.10%)
Jul 20, 2018	1.252	1.252	1.170	1.250	51,150	+0.02(+1.63%)
Jul 19, 2018	1.230	1.250	1.201	1.230	30,613	+0.02(+1.65%)
Jul 18, 2018	1.250	1.290	1.200	1.210	58,165	-0.03(-2.42%)
Jul 17, 2018	1.250	1.300	1.200	1.240	48,864	-0.03(-2.36%)
Jul 16, 2018	1.340	1.350	1.180	1.270	101,996	-0.03(-2.31%)
Jul 13, 2018	1.310	1.310	1.280	1.300	39,295	-0.01(-0.76%)
Jul 12, 2018	1.300	1.330	1.270	1.310	60,951	+0.01(+0.61%)
Jul 11, 2018	1.280	1.316	1.271	1.302	31,829	+0.02(+1.72%)
Jul 10, 2018	1.370	1.370	1.270	1.280	94,742	-0.05(-3.76%)
Jul 09, 2018	1.300	1.490	1.270	1.330	910,339	+0.06(+4.72%)
Jul 06, 2018	1.250	1.300	1.211	1.270	82,286	+0.03(+2.34%)
Jul 05, 2018	1.250	1.250	1.180	1.241	76,197	+0.02(+1.72%)
Jul 03, 2018		1.220	1.220	1.220	0	+0.02(+1.25%)
Jul 02, 2018	1.195	1.260	1.190	1.205	68,277	-0.05(-3.61%)
Jun 29, 2018	1.230	1.260	1.200	1.250	114,052	-0.01(-0.79%)
Jun 28, 2018	1.280	1.370	1.210	1.260	445,108	-0.01(-0.79%)
Jun 27, 2018	1.270	1.303	1.251	1.270	119,036	+0.01(+0.79%)
Jun 26, 2018	1.200	1.340	1.150	1.260	273,967	+0.04(+3.28%)
Jun 25, 2018	1.230	1.285	1.140	1.220	210,009	-0.02(-1.61%)
Jun 22, 2018	1.320	1.330	1.230	1.240	331,180	-0.03(-2.36%)
Jun 21, 2018	1.400	1.429	1.220	1.270	933,557	-0.17(-11.81%)
Jun 20, 2018	1.490	1.900	1.230	1.440	15,137,899	+0.31(+27.43%)
Jun 19, 2018	1.110	1.172	1.100	1.130	154,553	+0.02(+1.80%)
Jun 18, 2018	1.100	1.150	1.080	1.110	196,744	-0.02(-1.77%)
Jun 15, 2018		1.188	1.130	1.130	112,966	-0.07(-5.83%)
Jun 14, 2018	1.250	1.250	1.150	1.200	186,880	-0.04(-3.23%)
Jun 13, 2018	1.350	1.360	1.190	1.240	396,129	-0.09(-6.77%)
Jun 12, 2018	1.450	1.459	1.300	1.330	356,537	-0.07(-5.00%)
Jun 11, 2018	1.500	1.670	1.400	1.400	1,061,920	-0.10(-6.67%)
Jun 08, 2018	1.570	1.640	1.440	1.500	622,791	-0.10(-6.25%)
Jun 07, 2018	1.400	1.760	1.330	1.600	2,568,413	+0.25(+18.52%)
Jun 06, 2018	1.440	1.540	1.270	1.350	981,973	-0.14(-9.40%)
Jun 05, 2018	1.860	1.860	1.370	1.490	3,434,793	-0.19(-11.04%)
Jun 04, 2018	1.010	2.530	1.010	1.675	30,086,946	+0.94(+126.35%)
Jun 01, 2018	0.7200	0.7484	0.7200	0.7400	22,666	+0.01(+1.37%)
May 31, 2018	0.7460	0.7565	0.7101	0.7300	81,483	-0.02(-2.14%)
May 30, 2018	0.7511	0.7779	0.7447	0.7460	44,622	-0.02(-3.09%)
May 29, 2018	0.8400	0.8480	0.7200	0.7698	34,872	-0.04(-4.96%)
May 25, 2018		0.8100	0.8100	0.8100	0	+0.04(+4.92%)
May 24, 2018	0.9010	0.9499	0.7700	0.7720	251,710	-0.14(-14.88%)
May 23, 2018	0.7510	1.000	0.7510	0.9070	695,319	+0.16(+20.92%)
May 22, 2018	0.7500	0.7999	0.7001	0.7501	25,835	-0.05(-6.24%)
May 21, 2018	0.8000	0.8000	0.7700	0.8000	21,266	+0.00(+0.00%)
May 18, 2018	0.8199	0.8199	0.7420	0.8000	44,705	-0.01(-1.23%)
May 17, 2018	0.8000	0.8200	0.7101	0.8100	81,047	+0.05(+6.58%)
May 16, 2018	0.7000	0.7800	0.7000	0.7600	88,796	+0.06(+9.20%)
May 15, 2018	0.7500	0.7500	0.6800	0.6960	40,938	-0.03(-4.66%)
May 14, 2018	0.6600	0.7400	0.6600	0.7300	57,845	+0.06(+8.96%)
May 11, 2018	0.6500	0.6989	0.6450	0.6700	18,129	+0.00(+0.00%)
May 10, 2018	0.6516	0.6999	0.6448	0.6700	19,924	+0.02(+3.05%)
May 09, 2018	0.7000	0.7001	0.6162	0.6502	116,175	-0.05(-7.79%)
May 08, 2018	0.7300	0.7800	0.7000	0.7051	386,220	-0.00(-0.54%)
May 07, 2018	0.7300	0.7799	0.6800	0.7089	121,844	+0.01(+1.27%)
May 04, 2018	0.6717	0.7088	0.6700	0.7000	26,749	+0.03(+4.48%)
May 03, 2018	0.7008	0.7100	0.6700	0.6700	39,076	-0.05(-6.94%)
May 02, 2018	0.7100	0.7400	0.6701	0.7200	49,531	+0.04(+5.88%)

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.

Financial News

American Electric Technologies Inc (NQ: AETI )

Historical Prices

Popular Pages