Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	4.370	4.650	4.320	4.500	192,374	+0.09(+2.04%)
Apr 29, 2019	4.980	4.990	4.250	4.410	280,400	-0.61(-12.15%)
Apr 26, 2019	5.110	5.400	4.700	5.020	660,600	-0.19(-3.65%)
Apr 25, 2019	8.010	9.560	5.110	5.210	20,691,412	+0.51(+10.85%)
Apr 24, 2019	4.010	5.180	3.900	4.700	800,485	+0.65(+16.05%)
Apr 23, 2019	4.000	4.240	3.780	4.050	221,617	-0.20(-4.71%)
Apr 22, 2019	3.800	4.960	3.500	4.250	1,753,830	+3.60(+554.85%)
Apr 18, 2019	0.5600	0.6500	0.5110	0.6490	586,800	+0.07(+11.42%)
Apr 17, 2019	0.5700	0.6100	0.5700	0.5825	93,194	-0.00(-0.55%)
Apr 16, 2019	0.6000	0.6169	0.5703	0.5857	61,545	-0.01(-0.96%)
Apr 15, 2019	0.5650	0.6100	0.5650	0.5914	100,261	-0.01(-1.42%)
Apr 12, 2019	0.5700	0.6597	0.5699	0.5999	625,400	+0.02(+3.43%)
Apr 11, 2019	0.6000	0.6300	0.5700	0.5800	203,003	-0.02(-3.28%)
Apr 10, 2019	0.5238	0.6200	0.5201	0.5997	313,499	+0.04(+7.09%)
Apr 09, 2019	0.5100	0.5700	0.5100	0.5600	250,355	+0.03(+5.86%)
Apr 08, 2019	0.4800	0.5400	0.4800	0.5290	165,443	+0.02(+4.26%)
Apr 05, 2019	0.4900	0.5292	0.4766	0.5074	110,700	-0.00(-0.51%)
Apr 04, 2019	0.4800	0.5100	0.4622	0.5100	163,153	+0.02(+3.03%)
Apr 03, 2019	0.4700	0.5125	0.4655	0.4950	272,852	+0.02(+3.80%)
Apr 02, 2019	0.5350	0.5379	0.4535	0.4769	661,818	-0.09(-16.04%)
Apr 01, 2019	0.4600	0.6400	0.4600	0.5680	2,114,799	+0.13(+30.28%)
Mar 29, 2019	0.4688	0.4900	0.4100	0.4360	316,500	-0.06(-11.71%)
Mar 28, 2019	0.4800	0.4980	0.4600	0.4938	79,292	-0.01(-1.12%)
Mar 27, 2019	0.5200	0.5301	0.4750	0.4994	204,106	-0.04(-6.90%)
Mar 26, 2019	0.4700	0.5500	0.4618	0.5364	741,940	+0.05(+9.47%)
Mar 25, 2019	0.4790	0.5000	0.4618	0.4900	136,480	+0.02(+5.38%)
Mar 22, 2019	0.5000	0.5256	0.4412	0.4650	318,400	-0.06(-11.90%)
Mar 21, 2019	0.5200	0.5280	0.4901	0.5278	112,960	-0.00(-0.23%)
Mar 20, 2019	0.4950	0.5290	0.4520	0.5290	285,660	+0.05(+10.21%)
Mar 19, 2019	0.5100	0.5100	0.4400	0.4800	220,853	-0.05(-9.33%)
Mar 18, 2019	0.5100	0.5423	0.5000	0.5294	212,465	-0.03(-5.04%)
Mar 15, 2019	0.5800	0.6194	0.4802	0.5575	327,300	-0.02(-3.88%)
Mar 14, 2019	0.4800	0.6200	0.4600	0.5800	1,092,139	+0.08(+16.00%)
Mar 13, 2019	0.5000	0.5700	0.4900	0.5000	469,365	-0.04(-7.41%)
Mar 12, 2019	0.4400	0.5500	0.4400	0.5400	955,366	+0.07(+15.88%)
Mar 11, 2019	0.4450	0.4680	0.4200	0.4660	239,609	+0.03(+7.13%)
Mar 08, 2019	0.4200	0.4360	0.4000	0.4350	22,000	-0.01(-1.81%)
Mar 07, 2019	0.4300	0.4499	0.4000	0.4430	72,491	-0.00(-0.89%)
Mar 06, 2019	0.4606	0.4609	0.4200	0.4470	214,771	-0.03(-7.26%)
Mar 05, 2019	0.4511	0.4820	0.4511	0.4820	95,640	+0.00(+0.42%)
Mar 04, 2019	0.4800	0.4820	0.4500	0.4800	118,818	+0.00(+0.00%)
Mar 01, 2019	0.4700	0.5000	0.4700	0.4800	69,800	-0.01(-2.02%)
Feb 28, 2019	0.4676	0.4899	0.4603	0.4899	13,875	+0.00(+0.08%)
Feb 27, 2019	0.4700	0.4896	0.4451	0.4895	19,147	-0.01(-2.08%)
Feb 26, 2019	0.4800	0.4999	0.4404	0.4999	33,122	+0.02(+5.24%)
Feb 25, 2019	0.4421	0.4925	0.4421	0.4750	202,116	+0.05(+12.83%)
Feb 22, 2019	0.4050	0.4640	0.4050	0.4210	79,300	+0.00(+0.72%)
Feb 21, 2019	0.4320	0.4380	0.4000	0.4180	41,259	-0.01(-1.65%)
Feb 20, 2019	0.4200	0.4489	0.4200	0.4250	83,217	-0.00(-0.02%)
Feb 19, 2019	0.4200	0.4400	0.4200	0.4251	38,017	-0.00(-1.14%)
Feb 15, 2019	0.4200	0.4600	0.4200	0.4300	39,900	-0.00(-0.46%)
Feb 14, 2019	0.4380	0.4400	0.4200	0.4320	21,130	-0.01(-1.37%)
Feb 13, 2019	0.4420	0.4500	0.4000	0.4380	61,951	-0.01(-2.67%)
Feb 12, 2019	0.4422	0.4643	0.4422	0.4500	9,696	-0.00(-0.44%)
Feb 11, 2019	0.4500	0.4600	0.4400	0.4520	21,402	+0.01(+2.49%)
Feb 08, 2019	0.4530	0.4750	0.4400	0.4410	40,300	-0.01(-2.73%)
Feb 07, 2019	0.4551	0.4900	0.4506	0.4534	47,185	-0.02(-3.53%)
Feb 06, 2019	0.4500	0.4999	0.4500	0.4700	113,786	+0.02(+4.44%)
Feb 05, 2019	0.4400	0.4700	0.4351	0.4500	68,951	+0.01(+1.86%)
Feb 04, 2019	0.4500	0.4500	0.4327	0.4418	27,735	+0.00(+0.41%)
Feb 01, 2019	0.4600	0.4700	0.4300	0.4400	117,200	-0.01(-1.12%)
Jan 31, 2019	0.4410	0.4500	0.4410	0.4450	29,272	+0.00(+0.68%)
Jan 30, 2019	0.4400	0.4584	0.4400	0.4420	17,144	-0.00(-0.85%)
Jan 29, 2019	0.4750	0.4895	0.4000	0.4458	116,209	-0.02(-3.32%)
Jan 28, 2019	0.4950	0.4950	0.4600	0.4611	94,618	-0.05(-9.59%)
Jan 25, 2019	0.5400	0.5400	0.5100	0.5100	73,600	-0.01(-1.92%)
Jan 24, 2019	0.5100	0.5400	0.4900	0.5200	35,406	+0.03(+6.12%)
Jan 23, 2019	0.5056	0.5261	0.4751	0.4900	12,967	-0.01(-2.00%)
Jan 22, 2019	0.5100	0.5300	0.4600	0.5000	16,938	-0.02(-3.85%)
Jan 18, 2019	0.5300	0.5300	0.5100	0.5200	20,300	+0.00(+0.00%)
Jan 17, 2019	0.5500	0.5800	0.4600	0.5200	112,767	-0.01(-1.89%)
Jan 16, 2019	0.5100	0.5500	0.4900	0.5300	142,052	+0.04(+7.59%)
Jan 15, 2019	0.4654	0.5950	0.4583	0.4926	674,656	+0.04(+9.47%)
Jan 14, 2019	0.4616	0.4676	0.4500	0.4500	17,525	-0.03(-6.25%)
Jan 11, 2019	0.4600	0.5000	0.4300	0.4800	24,900	-0.00(-0.41%)
Jan 10, 2019	0.4600	0.5050	0.4600	0.4820	32,138	-0.00(-0.64%)
Jan 09, 2019	0.4797	0.5100	0.4600	0.4851	143,009	+0.04(+7.80%)
Jan 08, 2019	0.4500	0.4800	0.4400	0.4500	81,571	+0.00(+0.00%)
Jan 07, 2019	0.4126	0.4840	0.4100	0.4500	71,957	+0.03(+7.14%)
Jan 04, 2019	0.4300	0.4600	0.4100	0.4200	17,000	-0.01(-2.33%)
Jan 03, 2019	0.4588	0.4588	0.4000	0.4300	14,665	-0.03(-6.28%)
Jan 02, 2019	0.4445	0.4588	0.4400	0.4588	22,854	+0.02(+4.27%)
Dec 31, 2018	0.5000	0.5000	0.4000	0.4400	59,700	-0.07(-12.87%)
Dec 28, 2018	0.4900	0.5500	0.4870	0.5050	56,400	+0.04(+7.45%)
Dec 27, 2018	0.4000	0.5000	0.4000	0.4700	78,914	+0.07(+17.50%)
Dec 26, 2018	0.3600	0.4602	0.3600	0.4000	154,990	+0.04(+11.11%)
Dec 24, 2018	0.3700	0.4000	0.3600	0.3600	41,500	-0.04(-10.00%)
Dec 21, 2018	0.4400	0.4700	0.3700	0.4000	74,100	-0.03(-6.39%)
Dec 20, 2018	0.4700	0.4700	0.4253	0.4273	66,995	-0.04(-8.11%)
Dec 19, 2018	0.4501	0.4700	0.4501	0.4650	33,313	+0.02(+3.33%)
Dec 18, 2018	0.5000	0.5010	0.4500	0.4500	125,389	-0.05(-10.00%)
Dec 17, 2018	0.5300	0.5334	0.5000	0.5000	117,421	-0.03(-4.76%)
Dec 14, 2018	0.5330	0.5510	0.5220	0.5250	34,900	-0.01(-1.39%)
Dec 13, 2018	0.5580	0.5691	0.5300	0.5324	142,515	-0.04(-6.27%)
Dec 12, 2018	0.5500	0.6300	0.5300	0.5680	775,324	+0.03(+6.51%)
Dec 11, 2018	0.5588	0.5607	0.5300	0.5333	56,562	-0.00(-0.87%)
Dec 10, 2018	0.5600	0.5880	0.5333	0.5380	114,453	-0.01(-1.28%)
Dec 07, 2018	0.5600	0.5770	0.5400	0.5450	89,600	-0.01(-0.91%)
Dec 06, 2018	0.5600	0.5795	0.5400	0.5500	99,943	-0.01(-1.79%)
Dec 04, 2018	0.6100	0.6300	0.5600	0.5600	252,800	-0.04(-7.13%)
Dec 03, 2018	0.5600	0.7500	0.5600	0.6030	1,323,087	+0.05(+9.64%)
Nov 30, 2018	0.6000	0.6000	0.5200	0.5500	117,400	-0.02(-3.51%)
Nov 29, 2018	0.5900	0.6100	0.5700	0.5700	83,446	-0.01(-1.69%)
Nov 28, 2018	0.6200	0.6500	0.5300	0.5798	160,170	-0.04(-6.48%)
Nov 27, 2018	0.6700	0.6900	0.6000	0.6200	274,373	-0.07(-10.14%)
Nov 26, 2018	0.7200	0.7400	0.6500	0.6900	453,907	-0.06(-8.00%)
Nov 23, 2018	0.8800	1.070	0.7000	0.7500	9,425,900	+0.15(+25.00%)
Nov 21, 2018		0.6000	0.6000	0.6000	0	+0.02(+2.92%)
Nov 20, 2018	0.5408	0.5986	0.5300	0.5830	51,152	+0.04(+7.80%)
Nov 19, 2018	0.5500	0.5799	0.5408	0.5408	52,517	-0.03(-5.12%)
Nov 16, 2018	0.5500	0.6200	0.5400	0.5700	63,600	-0.06(-8.80%)
Nov 15, 2018	0.5600	0.6500	0.5299	0.6250	453,678	+0.06(+9.65%)
Nov 14, 2018	0.6300	0.6300	0.5611	0.5700	111,808	-0.04(-7.15%)
Nov 13, 2018	0.6181	0.6879	0.5369	0.6139	97,314	-0.00(-0.66%)
Nov 12, 2018	0.6234	0.6600	0.6180	0.6180	55,664	-0.03(-4.92%)
Nov 09, 2018	0.6800	0.7000	0.6200	0.6500	54,400	-0.03(-4.64%)
Nov 08, 2018	0.7100	0.7263	0.6704	0.6816	37,597	-0.03(-4.00%)
Nov 07, 2018	0.7100	0.7398	0.7100	0.7100	18,310	-0.02(-2.69%)
Nov 06, 2018	0.7500	0.7500	0.7113	0.7296	16,118	+0.02(+2.76%)
Nov 05, 2018	0.7000	0.7500	0.7000	0.7100	6,787	+0.01(+1.43%)
Nov 02, 2018	0.7600	0.7600	0.7000	0.7000	22,400	-0.02(-2.85%)
Nov 01, 2018	0.7600	0.7600	0.7000	0.7205	30,739	-0.04(-5.20%)
Oct 31, 2018	0.7500	0.7600	0.6900	0.7600	23,713	+0.02(+2.25%)
Oct 30, 2018	0.7550	0.7600	0.6900	0.7433	37,513	-0.01(-0.75%)
Oct 29, 2018	0.7502	0.7797	0.7000	0.7489	67,887	-0.01(-1.46%)
Oct 26, 2018	0.7600	0.7800	0.7500	0.7600	28,600	-0.01(-1.30%)
Oct 25, 2018	0.7700	0.8114	0.7700	0.7700	57,415	-0.01(-0.65%)
Oct 24, 2018	0.7606	0.8990	0.7502	0.7750	523,370	+0.01(+1.88%)
Oct 23, 2018	0.7600	0.7757	0.7600	0.7607	5,495	+0.00(+0.22%)
Oct 22, 2018	0.7502	0.7800	0.7502	0.7590	26,515	+0.01(+1.20%)
Oct 19, 2018	0.7600	0.8000	0.7500	0.7500	38,500	-0.01(-1.46%)
Oct 18, 2018	0.7611	0.7799	0.7611	0.7611	19,818	+0.01(+1.47%)
Oct 17, 2018	0.7500	0.7800	0.7500	0.7501	19,718	+0.00(+0.01%)
Oct 16, 2018	0.8000	0.8100	0.7500	0.7500	95,786	-0.01(-1.32%)
Oct 15, 2018	0.8100	0.8496	0.7600	0.7600	99,543	-0.04(-5.00%)
Oct 12, 2018	0.8000	0.8000	0.7500	0.8000	18,600	+0.02(+2.83%)
Oct 11, 2018	0.7775	0.8060	0.7500	0.7780	59,875	+0.01(+1.03%)
Oct 10, 2018	0.8000	0.8300	0.7600	0.7701	43,219	-0.03(-3.80%)
Oct 09, 2018	0.8100	0.8481	0.8005	0.8005	44,641	+0.00(+0.05%)
Oct 08, 2018	0.8000	0.8500	0.7771	0.8001	36,942	+0.00(+0.01%)
Oct 05, 2018	0.8800	0.8900	0.7500	0.8000	60,500	-0.05(-6.10%)
Oct 04, 2018	0.9000	0.9000	0.8400	0.8520	65,809	-0.06(-6.37%)
Oct 03, 2018	0.8800	0.9700	0.8300	0.9100	353,519	+0.03(+3.41%)
Oct 02, 2018	0.9000	0.9292	0.8701	0.8800	53,231	-0.02(-2.23%)
Oct 01, 2018	0.9200	0.9550	0.9000	0.9001	83,911	-0.03(-3.22%)
Sep 28, 2018	1.000	1.000	0.8900	0.9300	86,200	-0.03(-3.12%)
Sep 27, 2018	0.9900	0.9900	0.9400	0.9600	86,137	-0.01(-1.03%)
Sep 26, 2018	1.030	1.040	0.9500	0.9700	59,869	-0.05(-4.90%)
Sep 25, 2018	1.030	1.032	0.9600	1.020	119,524	-0.02(-1.92%)
Sep 24, 2018	1.110	1.120	1.020	1.040	122,889	-0.06(-5.45%)
Sep 21, 2018	1.130	1.140	1.070	1.100	56,400	-0.02(-1.79%)
Sep 20, 2018	1.100	1.130	1.050	1.120	113,894	+0.05(+4.67%)
Sep 19, 2018	1.180	1.190	1.070	1.070	202,621	-0.06(-5.31%)
Sep 18, 2018	1.200	1.220	1.120	1.130	208,154	-0.08(-6.61%)
Sep 17, 2018	1.150	1.280	1.090	1.210	322,469	+0.02(+1.68%)
Sep 14, 2018	1.200	1.240	1.140	1.190	238,800	-0.05(-4.03%)
Sep 13, 2018	1.390	1.407	1.110	1.240	496,877	-0.13(-9.49%)
Sep 12, 2018	1.300	1.680	1.270	1.370	1,945,562	+0.15(+12.30%)
Sep 11, 2018	1.100	1.250	1.090	1.220	425,760	+0.10(+8.93%)
Sep 10, 2018	1.070	1.130	1.010	1.120	251,288	+0.06(+5.66%)
Sep 07, 2018	1.080	1.100	1.030	1.060	146,800	+0.02(+1.92%)
Sep 06, 2018	1.000	1.070	0.9800	1.040	222,738	+0.03(+2.97%)
Sep 05, 2018	1.100	1.100	0.9801	1.010	206,234	-0.05(-4.72%)
Sep 04, 2018	1.080	1.090	1.000	1.060	485,125	-0.01(-0.93%)
Aug 31, 2018		1.070	1.070	1.070	0	-0.05(-4.46%)
Aug 30, 2018	1.010	1.160	1.000	1.120	1,437,391	+0.09(+8.74%)
Aug 29, 2018	0.9000	1.500	0.9000	1.030	4,661,854	+0.19(+22.20%)
Aug 28, 2018	0.8200	0.8430	0.8000	0.8429	216,612	+0.05(+6.70%)
Aug 27, 2018	0.7900	0.8100	0.7600	0.7900	56,443	+0.02(+1.94%)
Aug 24, 2018	0.7110	0.8200	0.7070	0.7750	418,300	+0.07(+9.15%)
Aug 23, 2018	0.6805	0.7199	0.6805	0.7100	32,065	+0.03(+4.34%)
Aug 22, 2018	0.7200	0.7200	0.6801	0.6805	3,100	-0.01(-1.38%)
Aug 21, 2018	0.6900	0.7000	0.6900	0.6900	8,944	-0.03(-4.07%)
Aug 20, 2018	0.7200	0.7250	0.6900	0.7193	24,998	-0.00(-0.10%)
Aug 17, 2018	0.7800	0.7800	0.7100	0.7200	122,300	-0.03(-4.00%)
Aug 16, 2018	0.7400	0.7600	0.6900	0.7500	347,686	+0.07(+10.29%)
Aug 15, 2018	0.6300	0.7300	0.6100	0.6800	252,571	+0.07(+11.40%)
Aug 14, 2018	0.6100	0.6281	0.6100	0.6104	15,175	-0.02(-3.11%)
Aug 13, 2018	0.6400	0.6400	0.6012	0.6300	28,357	-0.01(-1.56%)
Aug 10, 2018	0.6310	0.6600	0.6250	0.6400	35,300	+0.00(+0.00%)
Aug 09, 2018	0.6300	0.6599	0.6250	0.6400	18,875	-0.02(-2.91%)
Aug 08, 2018	0.6600	0.6600	0.6244	0.6592	54,072	-0.01(-0.96%)
Aug 07, 2018	0.6700	0.6700	0.6600	0.6656	67,782	+0.01(+0.85%)
Aug 06, 2018	0.6650	0.6667	0.6500	0.6600	35,480	-0.02(-2.94%)
Aug 03, 2018	0.6900	0.6900	0.6800	0.6800	26,000	-0.00(-0.03%)
Aug 02, 2018	0.6890	0.6894	0.6750	0.6802	11,706	-0.02(-2.77%)
Aug 01, 2018	0.7100	0.7100	0.6700	0.6996	24,379	+0.01(+1.39%)
Jul 31, 2018	0.6948	0.7300	0.6900	0.6900	46,847	+0.01(+1.47%)
Jul 30, 2018	0.6600	0.7900	0.6600	0.6800	434,880	+0.01(+1.49%)
Jul 27, 2018	0.6800	0.6800	0.6600	0.6700	7,800	-0.01(-1.15%)
Jul 26, 2018	0.7000	0.7000	0.6700	0.6778	53,440	+0.01(+0.79%)
Jul 25, 2018	0.6700	0.6736	0.6630	0.6725	48,394	+0.01(+1.79%)
Jul 24, 2018	0.7100	0.7100	0.6605	0.6607	23,010	+0.00(+0.11%)
Jul 23, 2018	0.6700	0.7000	0.6600	0.6600	45,207	-0.02(-2.94%)
Jul 20, 2018	0.6862	0.6955	0.6700	0.6800	57,210	-0.00(-0.35%)
Jul 19, 2018	0.6897	0.7254	0.6700	0.6824	85,575	+0.00(+0.35%)
Jul 18, 2018	0.6900	0.7081	0.6706	0.6800	43,828	-0.01(-2.16%)
Jul 17, 2018	0.7100	0.7290	0.6900	0.6950	14,558	-0.01(-1.50%)
Jul 16, 2018	0.7000	0.7210	0.6900	0.7056	94,000	-0.00(-0.62%)
Jul 13, 2018	0.7700	0.7700	0.6859	0.7100	122,658	-0.05(-6.46%)
Jul 12, 2018	0.6800	0.8400	0.6800	0.7590	677,610	+0.07(+10.85%)
Jul 11, 2018	0.7000	0.7036	0.6600	0.6847	27,657	-0.01(-1.48%)
Jul 10, 2018	0.6620	0.7797	0.6610	0.6950	117,117	-0.00(-0.59%)
Jul 09, 2018	0.6600	0.7000	0.6600	0.6991	25,602	+0.04(+5.92%)
Jul 06, 2018	0.6400	0.6910	0.6400	0.6600	144,088	-0.01(-1.51%)
Jul 05, 2018	0.6300	0.8185	0.6032	0.6701	526,835	+0.03(+4.67%)
Jul 03, 2018		0.6402	0.6402	0.6402	0	+0.00(+0.02%)
Jul 02, 2018	0.6500	0.6670	0.5902	0.6401	66,024	-0.05(-7.23%)
Jun 29, 2018	0.6926	0.7111	0.6800	0.6900	37,278	+0.01(+1.47%)
Jun 28, 2018	0.7068	0.7139	0.6700	0.6800	20,964	-0.00(-0.04%)
Jun 27, 2018	0.7200	0.7800	0.6611	0.6803	191,413	-0.03(-4.18%)
Jun 26, 2018	0.6300	0.6300	0.6300	0.7100	12,200	-0.01(-1.39%)
Jun 25, 2018	0.6977	0.7299	0.6255	0.7200	235,092	+0.02(+3.20%)
Jun 22, 2018	0.7100	0.7100	0.6801	0.6977	102,779	+0.01(+0.79%)
Jun 21, 2018	0.7099	0.7200	0.6900	0.6922	26,464	-0.01(-1.11%)
Jun 20, 2018	0.7000	0.7292	0.6701	0.7000	58,796	+0.01(+1.16%)
Jun 19, 2018	0.7000	0.7478	0.6902	0.6920	151,989	-0.04(-5.13%)
Jun 18, 2018	0.7100	0.7990	0.7100	0.7294	143,442	+0.04(+5.71%)
Jun 15, 2018		0.7300	0.7300	0.6900	89,920	-0.04(-5.48%)
Jun 14, 2018	0.7400	0.8148	0.7010	0.7300	279,527	-0.04(-5.19%)
Jun 13, 2018	0.8160	0.9300	0.7601	0.7700	1,000,835	-0.04(-4.94%)
Jun 12, 2018	0.7800	0.8200	0.7800	0.8100	14,401	-0.02(-1.97%)
Jun 11, 2018	0.7800	0.8315	0.7800	0.8263	41,594	+0.02(+2.01%)
Jun 08, 2018	0.8001	0.8194	0.8000	0.8100	2,273	+0.03(+3.18%)
Jun 07, 2018	0.7900	0.8200	0.7800	0.7850	31,977	+0.01(+0.64%)
Jun 06, 2018			0.7800	0.7800	16,063	+0.00(+0.00%)
Jun 05, 2018	0.7800	0.8000	0.7800	0.7800	4,983	+0.00(+0.00%)
Jun 04, 2018	0.7900	0.8095	0.7800	0.7800	20,630	+0.02(+2.90%)
Jun 01, 2018	0.7800	0.8095	0.7399	0.7580	56,731	-0.02(-2.82%)
May 31, 2018	0.8100	0.8100	0.7800	0.7800	8,208	-0.01(-1.27%)
May 30, 2018	0.7900	0.8180	0.7800	0.7900	47,399	+0.01(+1.28%)
May 29, 2018	0.8500	0.8500	0.7800	0.7800	28,969	-0.06(-6.92%)
May 25, 2018		0.8380	0.8380	0.8380	0	+0.02(+2.81%)
May 24, 2018	0.8500	0.8500	0.7802	0.8151	57,204	-0.00(-0.02%)
May 23, 2018	0.7900	0.8600	0.7700	0.8153	141,529	+0.06(+7.28%)
May 22, 2018	0.8300	0.9500	0.7438	0.7600	588,001	-0.06(-7.78%)
May 21, 2018	0.8000	0.8241	0.7720	0.8241	2,637	-0.02(-2.76%)
May 18, 2018	0.8200	0.8475	0.7999	0.8475	24,229	+0.06(+7.28%)
May 17, 2018	0.8300	0.8300	0.7819	0.7900	7,232	-0.02(-2.47%)
May 16, 2018	0.7700	0.8200	0.7700	0.8100	21,689	-0.01(-1.22%)
May 15, 2018	0.8000	0.8200	0.7900	0.8200	94,094	+0.02(+2.50%)
May 14, 2018	0.8040	0.8200	0.8000	0.8000	3,593	-0.02(-2.44%)
May 11, 2018	0.7321	0.8200	0.7321	0.8200	5,524	+0.02(+2.50%)
May 10, 2018	0.8500	0.8500	0.7220	0.8000	28,800	-0.04(-4.33%)
May 09, 2018	0.8000	0.8500	0.8000	0.8362	38,244	+0.01(+0.88%)
May 08, 2018	0.8000	0.8289	0.8000	0.8289	15,152	+0.05(+6.00%)
May 07, 2018	0.8100	0.8181	0.7491	0.7820	50,303	-0.01(-1.01%)
May 04, 2018	0.7300	0.7900	0.7300	0.7900	43,383	+0.04(+5.33%)
May 03, 2018	0.7900	0.7900	0.7280	0.7500	7,388	-0.01(-1.32%)
May 02, 2018	0.7592	0.7603	0.7300	0.7600	7,544	+0.02(+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.

Financial News

Applnc Rcycl CT Amer (NQ: ARCI )

Historical Prices

Popular Pages