Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	0.3100	0.3135	0.2750	0.2772	3,565,620	-0.03(-10.58%)
Jul 30, 2018	0.3300	0.3400	0.3100	0.3100	2,170,575	-0.02(-6.06%)
Jul 27, 2018	0.3400	0.3400	0.3200	0.3300	2,259,400	-0.01(-2.77%)
Jul 26, 2018	0.3500	0.3502	0.3327	0.3394	1,616,171	-0.01(-3.17%)
Jul 25, 2018	0.3605	0.3629	0.3330	0.3505	1,635,744	-0.01(-3.18%)
Jul 24, 2018	0.3650	0.3700	0.3600	0.3620	1,245,619	-0.00(-0.30%)
Jul 23, 2018	0.3615	0.3775	0.3600	0.3631	971,734	-0.00(-0.97%)
Jul 20, 2018	0.3750	0.3775	0.3620	0.3666	1,015,926	-0.00(-0.93%)
Jul 19, 2018	0.3800	0.3800	0.3700	0.3701	1,435,441	+0.00(+0.46%)
Jul 18, 2018	0.3670	0.3800	0.3600	0.3684	2,431,027	+0.01(+2.93%)
Jul 17, 2018	0.3700	0.3796	0.3550	0.3579	1,934,943	-0.02(-5.79%)
Jul 16, 2018	0.3840	0.3949	0.3700	0.3799	2,605,819	+0.02(+7.01%)
Jul 13, 2018	0.3520	0.3550	0.3410	0.3550	2,240,072	+0.00(+0.03%)
Jul 12, 2018	0.3600	0.3650	0.3500	0.3549	1,549,113	-0.01(-1.42%)
Jul 11, 2018	0.3650	0.3650	0.3500	0.3600	1,034,981	+0.01(+1.90%)
Jul 10, 2018	0.3720	0.3720	0.3500	0.3533	1,601,406	-0.01(-3.73%)
Jul 09, 2018	0.3782	0.3800	0.3640	0.3670	1,381,835	-0.01(-2.39%)
Jul 06, 2018	0.3750	0.3900	0.3711	0.3760	1,300,698	+0.00(+0.03%)
Jul 05, 2018	0.3950	0.3954	0.3712	0.3759	1,282,466	-0.02(-3.84%)
Jul 03, 2018		0.3909	0.3909	0.3909	0	+0.01(+2.54%)
Jul 02, 2018	0.4000	0.4090	0.3800	0.3812	1,868,148	-0.01(-1.55%)
Jun 29, 2018	0.3790	0.4200	0.3450	0.3872	4,180,098	+0.02(+4.37%)
Jun 28, 2018	0.3400	0.4590	0.3100	0.3710	9,346,042	+0.02(+6.00%)
Jun 27, 2018	0.3600	0.3700	0.3400	0.3500	2,507,422	-0.02(-5.41%)
Jun 26, 2018	0.3800	0.3820	0.3623	0.3700	2,266,575	-0.01(-3.14%)
Jun 25, 2018	0.3800	0.3963	0.3629	0.3820	2,030,534	+0.01(+1.87%)
Jun 22, 2018	0.3900	0.3949	0.3678	0.3750	2,250,295	-0.02(-4.87%)
Jun 21, 2018	0.3910	0.4100	0.3875	0.3942	2,469,814	-0.01(-3.61%)
Jun 20, 2018	0.3990	0.4100	0.3950	0.4090	1,540,072	+0.00(+0.24%)
Jun 19, 2018	0.4047	0.4200	0.3950	0.4080	2,093,052	-0.01(-1.47%)
Jun 18, 2018	0.4100	0.4280	0.3986	0.4141	2,177,079	+0.00(+1.02%)
Jun 15, 2018		0.4100	0.3861	0.4099	2,151,649	+0.02(+6.16%)
Jun 14, 2018	0.4100	0.4100	0.3620	0.3861	4,001,596	-0.02(-4.43%)
Jun 13, 2018	0.4350	0.4450	0.4010	0.4040	4,929,461	-0.04(-9.21%)
Jun 12, 2018	0.4500	0.4520	0.4302	0.4450	2,503,145	-0.01(-1.57%)
Jun 11, 2018	0.4600	0.4750	0.4500	0.4521	2,277,649	-0.02(-3.40%)
Jun 08, 2018	0.4571	0.4700	0.4500	0.4680	2,955,419	+0.00(+0.93%)
Jun 07, 2018	0.4500	0.4750	0.4200	0.4637	3,656,222	+0.00(+0.72%)
Jun 06, 2018	0.4500	0.4755	0.4406	0.4604	4,749,960	-0.02(-5.07%)
Jun 05, 2018	0.4900	0.5089	0.4600	0.4850	4,688,358	-0.01(-1.02%)
Jun 04, 2018	0.5000	0.5200	0.4750	0.4900	7,524,983	+0.04(+8.89%)
Jun 01, 2018	0.4850	0.4900	0.4201	0.4500	8,014,553	-0.02(-5.06%)
May 31, 2018	0.3800	0.4900	0.3700	0.4740	23,092,420	+0.15(+45.58%)
May 30, 2018	0.4000	0.4092	0.3140	0.3256	12,298,979	-0.07(-16.77%)
May 29, 2018	0.4800	0.4801	0.3500	0.3912	18,783,400	-0.20(-33.58%)
May 25, 2018		0.5890	0.5890	0.5890	0	+0.01(+0.99%)
May 24, 2018	0.6000	0.6000	0.5616	0.5832	3,379,542	-0.01(-1.82%)
May 23, 2018	0.5901	0.6250	0.5421	0.5940	6,589,790	-0.00(-0.75%)
May 22, 2018	0.6245	0.6300	0.5700	0.5985	7,284,018	-0.06(-8.93%)
May 21, 2018	0.6916	0.7400	0.6300	0.6572	16,071,265	+0.06(+9.53%)
May 18, 2018	0.5290	0.6961	0.5250	0.6000	25,879,148	+0.09(+17.88%)
May 17, 2018	0.5000	0.5300	0.4922	0.5090	3,007,860	-0.02(-3.96%)
May 16, 2018	0.5198	0.5390	0.4695	0.5300	5,507,965	+0.01(+1.96%)
May 15, 2018	0.4225	0.5330	0.4200	0.5198	9,817,266	+0.08(+18.68%)
May 14, 2018	0.4200	0.4400	0.4105	0.4380	4,619,541	-0.00(-0.93%)
May 11, 2018	0.4600	0.4650	0.4120	0.4421	4,141,457	-0.02(-4.51%)
May 10, 2018	0.4800	0.4875	0.4560	0.4630	2,712,677	-0.01(-2.77%)
May 09, 2018	0.4900	0.4960	0.4526	0.4762	5,154,833	-0.01(-1.31%)
May 08, 2018	0.5100	0.5100	0.4800	0.4825	4,391,814	-0.03(-5.93%)
May 07, 2018	0.5200	0.5210	0.5100	0.5129	2,300,764	-0.00(-0.43%)
May 04, 2018	0.5200	0.5290	0.5090	0.5151	2,881,072	-0.00(-0.33%)
May 03, 2018	0.5350	0.5350	0.5050	0.5168	3,014,015	+0.00(+0.33%)
May 02, 2018	0.5200	0.5330	0.5151	0.5151	3,403,650	-0.02(-3.36%)
May 01, 2018	0.5300	0.5390	0.5150	0.5330	3,186,494	+0.00(+0.57%)
Apr 30, 2018	0.5413	0.5550	0.5250	0.5300	3,104,713	-0.02(-2.93%)
Apr 27, 2018	0.5500	0.5525	0.5130	0.5460	3,737,016	-0.00(-0.73%)
Apr 26, 2018	0.5200	0.5550	0.5020	0.5500	8,505,219	+0.06(+11.70%)
Apr 25, 2018	0.5114	0.5114	0.4700	0.4924	6,227,925	-0.02(-3.72%)
Apr 24, 2018	0.5202	0.5290	0.5030	0.5114	3,852,025	-0.03(-4.68%)
Apr 23, 2018	0.5550	0.5550	0.5250	0.5365	3,334,265	-0.01(-2.47%)
Apr 20, 2018	0.5600	0.5600	0.5320	0.5501	2,783,052	+0.01(+1.66%)
Apr 19, 2018	0.5700	0.5700	0.5382	0.5411	3,297,586	-0.01(-2.52%)
Apr 18, 2018	0.5300	0.5760	0.5102	0.5551	7,164,793	+0.02(+3.82%)
Apr 17, 2018	0.5512	0.5639	0.5250	0.5347	5,688,740	-0.01(-1.44%)
Apr 16, 2018	0.5600	0.5695	0.5380	0.5425	3,569,185	-0.01(-2.16%)
Apr 13, 2018	0.5500	0.5590	0.5300	0.5545	2,751,971	-0.01(-1.47%)
Apr 12, 2018	0.5700	0.5950	0.5460	0.5628	8,893,722	+0.04(+7.32%)
Apr 11, 2018	0.5250	0.5650	0.5230	0.5244	5,564,083	-0.04(-6.34%)
Apr 10, 2018	0.5310	0.5800	0.4554	0.5599	13,024,749	+0.01(+1.97%)
Apr 09, 2018	0.6000	0.6048	0.5326	0.5491	9,738,449	-0.06(-9.39%)
Apr 06, 2018				0.6060	7,943,170	-0.03(-4.57%)
Apr 05, 2018	0.6200	0.6420	0.5900	0.6350	12,981,731	+0.07(+11.60%)
Apr 04, 2018	0.5281	0.6400	0.5200	0.5690	20,345,632	-0.08(-11.91%)
Apr 03, 2018	0.7300	0.8000	0.6301	0.6459	22,702,256	-0.20(-23.56%)
Apr 02, 2018	0.8405	0.9000	0.8010	0.8450	13,888,402	+0.02(+1.82%)
Mar 29, 2018		0.8299	0.8299	0.8299	0	+0.00(+0.00%)
Mar 28, 2018	0.8688	0.8700	0.7005	0.8299	14,377,206	-0.05(-5.58%)
Mar 27, 2018	0.9375	0.9375	0.8275	0.8789	10,291,359	-0.04(-4.47%)
Mar 26, 2018	0.8900	0.9803	0.8623	0.9200	26,290,456	+0.12(+15.43%)
Mar 23, 2018	0.8200	0.8200	0.7900	0.7970	4,323,054	-0.02(-1.97%)
Mar 22, 2018	0.8200	0.8303	0.8000	0.8130	5,815,652	+0.01(+1.12%)
Mar 21, 2018	0.7800	0.8175	0.7800	0.8040	5,859,704	-0.02(-2.05%)
Mar 20, 2018	0.8200	0.8500	0.7650	0.8208	17,222,196	+0.00(+0.10%)
Mar 19, 2018	0.7451	0.8348	0.7300	0.8200	28,011,434	+0.11(+15.95%)
Mar 16, 2018	0.6656	0.7400	0.6627	0.7072	10,925,167	+0.03(+4.00%)
Mar 15, 2018	0.6751	0.6800	0.6350	0.6800	5,580,183	+0.00(+0.00%)
Mar 14, 2018	0.6991	0.6991	0.6251	0.6800	7,102,606	-0.01(-1.45%)
Mar 13, 2018	0.7000	0.7000	0.6760	0.6900	5,050,362	-0.01(-0.72%)
Mar 12, 2018	0.6900	0.6980	0.6650	0.6950	10,080,811	+0.03(+5.30%)
Mar 09, 2018	0.6600	0.6975	0.6400	0.6600	16,632,404	+0.08(+13.79%)
Mar 08, 2018	0.6200	0.6200	0.5505	0.5800	19,422,328	-0.06(-8.66%)
Mar 07, 2018				0.6350	9,448,433	-0.06(-8.36%)
Mar 06, 2018	0.7057	0.7199	0.6624	0.6929	12,474,450	-0.03(-3.76%)
Mar 05, 2018	0.7000	0.7424	0.6800	0.7200	10,668,735	-0.01(-1.76%)
Mar 02, 2018	0.7160	0.7770	0.6880	0.7329	14,803,884	-0.03(-3.82%)
Mar 01, 2018	0.8050	0.8094	0.6811	0.7620	18,827,004	+0.03(+4.38%)
Feb 28, 2018	0.7889	0.8850	0.6000	0.7300	54,889,852	-0.02(-2.67%)
Feb 27, 2018	0.6447	0.8000	0.6325	0.7500	57,959,736	+0.18(+31.58%)
Feb 26, 2018	0.5300	0.5889	0.5100	0.5700	25,216,142	+0.06(+12.87%)
Feb 23, 2018	0.5500	0.5500	0.4816	0.5050	16,273,328	-0.03(-5.08%)
Feb 22, 2018				0.5320	37,596,752	+0.03(+6.63%)
Feb 21, 2018	0.4220	0.5050	0.4200	0.4989	28,532,086	+0.09(+21.18%)
Feb 20, 2018	0.4100	0.4289	0.3950	0.4117	6,266,314	+0.01(+2.98%)
Feb 16, 2018		0.3998	0.3998	0.3998	0	+0.01(+1.47%)
Feb 15, 2018	0.4097	0.4099	0.3850	0.3940	5,623,247	-0.01(-1.30%)
Feb 14, 2018	0.3950	0.4300	0.3810	0.3992	7,547,295	+0.01(+2.97%)
Feb 13, 2018	0.4100	0.4102	0.3701	0.3877	7,485,199	-0.02(-5.35%)
Feb 12, 2018	0.4324	0.4400	0.4000	0.4096	6,975,798	-0.02(-5.27%)
Feb 09, 2018	0.4750	0.4880	0.4050	0.4324	16,434,756	-0.01(-2.13%)
Feb 08, 2018	0.4470	0.4788	0.4299	0.4418	15,887,658	+0.03(+7.76%)
Feb 07, 2018	0.3850	0.4489	0.3847	0.4100	22,496,708	+0.04(+11.11%)
Feb 06, 2018	0.3600	0.4400	0.3300	0.3690	20,559,656	-0.05(-11.93%)
Feb 05, 2018	0.4500	0.4590	0.3900	0.4190	42,288,276	-0.08(-15.35%)
Feb 02, 2018	0.3770	0.6300	0.3770	0.4950	117,148,328	+0.13(+37.12%)
Feb 01, 2018	0.2925	0.3940	0.2900	0.3610	56,943,112	+0.08(+28.33%)
Jan 31, 2018	0.2550	0.2845	0.2480	0.2813	14,440,495	+0.03(+11.58%)
Jan 30, 2018	0.2700	0.2700	0.2460	0.2521	6,421,835	-0.00(-1.91%)
Jan 29, 2018	0.2500	0.2670	0.2380	0.2570	11,966,798	+0.02(+7.98%)
Jan 26, 2018	0.2500	0.2550	0.2360	0.2380	6,812,124	+0.00(+0.13%)
Jan 25, 2018	0.2500	0.2525	0.2310	0.2377	6,150,292	-0.01(-2.78%)
Jan 24, 2018	0.2700	0.2700	0.2420	0.2445	8,801,841	-0.02(-5.93%)
Jan 23, 2018	0.2400	0.2700	0.2350	0.2599	20,608,948	+0.02(+10.55%)
Jan 22, 2018	0.2400	0.2400	0.2100	0.2351	7,928,829	+0.00(+2.08%)
Jan 19, 2018	0.2575	0.2590	0.2220	0.2303	10,351,574	-0.01(-6.00%)
Jan 18, 2018	0.2850	0.3000	0.2200	0.2450	28,969,748	-0.05(-18.33%)
Jan 17, 2018	0.2310	0.3050	0.2270	0.3000	61,333,984	+0.09(+44.93%)
Jan 16, 2018	0.2000	0.2190	0.1922	0.2070	21,208,878	+0.02(+12.87%)
Jan 12, 2018		0.1834	0.1834	0.1834	0	+0.00(+2.00%)
Jan 11, 2018	0.1700	0.1847	0.1600	0.1798	10,698,300	+0.01(+8.97%)
Jan 10, 2018	0.1770	0.1800	0.1535	0.1650	13,878,690	-0.03(-15.34%)
Jan 09, 2018	0.1600	0.2098	0.1576	0.1949	58,120,568	+0.04(+29.85%)
Jan 08, 2018	0.1496	0.1630	0.1405	0.1501	8,562,167	+0.01(+4.60%)
Jan 05, 2018	0.1420	0.1470	0.1321	0.1435	2,588,655	+0.00(+3.02%)
Jan 04, 2018	0.1400	0.1439	0.1375	0.1393	1,564,455	+0.00(+1.68%)
Jan 03, 2018	0.1290	0.1449	0.1260	0.1370	4,606,380	+0.01(+6.95%)
Jan 02, 2018	0.1390	0.1395	0.1280	0.1281	2,835,275	-0.01(-4.40%)
Dec 29, 2017		0.1340	0.1340	0.1340	0	-0.00(-2.55%)
Dec 28, 2017	0.1470	0.1479	0.1332	0.1375	2,269,829	-0.00(-1.86%)
Dec 27, 2017	0.1300	0.1550	0.1285	0.1401	8,394,194	+0.01(+8.77%)
Dec 26, 2017	0.1330	0.1350	0.1250	0.1288	1,620,372	-0.00(-1.68%)
Dec 22, 2017	0.1390	0.1400	0.1220	0.1310	2,207,064	-0.01(-4.52%)
Dec 21, 2017	0.1490	0.1490	0.1350	0.1372	2,247,823	-0.01(-4.06%)
Dec 20, 2017	0.1480	0.1480	0.1313	0.1430	6,781,755	+0.00(+0.70%)
Dec 19, 2017	0.1400	0.1550	0.1310	0.1420	16,179,727	-0.25(-64.05%)
Dec 18, 2017	0.4000	0.4500	0.3700	0.3950	313,511	-0.01(-3.66%)
Dec 15, 2017	0.3700	0.4196	0.3699	0.4100	303,846	+0.03(+7.89%)
Dec 14, 2017	0.3841	0.3902	0.3600	0.3800	172,234	-0.00(-0.94%)
Dec 13, 2017	0.3700	0.4000	0.3600	0.3836	181,108	-0.01(-2.24%)
Dec 12, 2017	0.4000	0.4480	0.3800	0.3924	221,989	-0.01(-2.63%)
Dec 11, 2017	0.4250	0.4600	0.4000	0.4030	396,436	-0.06(-12.39%)
Dec 08, 2017	0.4570	0.6400	0.4204	0.4600	1,018,681	+0.00(+0.66%)
Dec 07, 2017	0.4456	0.5085	0.4015	0.4570	167,086	+0.02(+3.84%)
Dec 06, 2017	0.4800	0.4697	0.4100	0.4401	253,014	-0.03(-6.30%)
Dec 05, 2017	0.5500	0.5500	0.4505	0.4697	578,999	-0.13(-21.72%)
Dec 04, 2017	0.4500	0.6200	0.4500	0.6000	1,379,208	+0.16(+36.36%)
Dec 01, 2017	0.4825	0.4924	0.4000	0.4400	334,234	-0.05(-10.20%)
Nov 30, 2017	0.5000	0.5200	0.4618	0.4900	104,728	-0.01(-2.00%)
Nov 29, 2017	0.5145	0.5200	0.4700	0.5000	96,275	+0.01(+2.04%)
Nov 28, 2017	0.5091	0.5200	0.4501	0.4900	173,695	+0.01(+1.05%)
Nov 27, 2017	0.5599	0.5599	0.3600	0.4849	296,744	-0.09(-14.93%)
Nov 24, 2017	0.5500	0.5900	0.5500	0.5700	83,679	+0.03(+5.36%)
Nov 22, 2017	0.5985	0.5985	0.5150	0.5410	303,038	-0.02(-4.25%)
Nov 21, 2017	0.6154	0.6262	0.5555	0.5650	197,350	-0.05(-8.01%)
Nov 20, 2017	0.6200	0.6480	0.6000	0.6142	173,628	-0.01(-0.94%)
Nov 17, 2017	0.6400	0.6440	0.6123	0.6200	150,565	-0.02(-2.81%)
Nov 16, 2017	0.6300	0.6400	0.6200	0.6379	185,954	-0.01(-1.10%)
Nov 15, 2017	0.7800	0.7800	0.6100	0.6450	424,566	-0.15(-18.35%)
Nov 14, 2017	0.7800	0.8275	0.7500	0.7900	453,005	+0.04(+5.69%)
Nov 13, 2017	0.7600	0.7600	0.7380	0.7475	97,187	+0.02(+2.40%)
Nov 10, 2017	0.7201	0.7399	0.7002	0.7300	102,415	+0.03(+3.99%)
Nov 09, 2017	0.7000	0.7400	0.7000	0.7020	69,430	+0.00(+0.43%)
Nov 08, 2017	0.7250	0.7496	0.6800	0.6990	244,563	-0.04(-5.92%)
Nov 07, 2017	0.7500	0.7599	0.7400	0.7430	85,289	-0.03(-3.41%)
Nov 06, 2017	0.7506	0.7701	0.7300	0.7692	94,685	-0.00(-0.09%)
Nov 03, 2017	0.7642	0.8000	0.7212	0.7699	243,704	-0.01(-1.23%)
Nov 02, 2017	0.7941	0.8001	0.7600	0.7795	131,399	-0.02(-2.56%)
Nov 01, 2017	0.7900	0.8300	0.7820	0.8000	110,987	-0.02(-1.85%)
Oct 31, 2017	0.8071	0.8300	0.7800	0.8151	131,237	-0.00(-0.60%)
Oct 30, 2017	0.8300	0.8340	0.8011	0.8200	111,828	-0.01(-1.20%)
Oct 27, 2017	0.8300	0.8382	0.8100	0.8300	128,083	+0.01(+0.61%)
Oct 26, 2017	0.8200	0.8502	0.8050	0.8250	214,123	-0.02(-2.24%)
Oct 25, 2017	0.9018	0.9400	0.8002	0.8439	367,763	-0.03(-2.96%)
Oct 24, 2017	0.8000	1.080	0.7800	0.8696	2,425,369	+0.05(+6.05%)
Oct 23, 2017	0.8211	0.8289	0.7900	0.8200	139,180	-0.00(-0.09%)
Oct 20, 2017	0.8040	0.8500	0.8000	0.8207	163,178	-0.02(-2.27%)
Oct 19, 2017	0.8400	0.8800	0.7600	0.8398	313,355	-0.02(-2.33%)
Oct 18, 2017	0.9000	0.9300	0.8500	0.8598	207,161	-0.02(-2.30%)
Oct 17, 2017	0.9000	0.9380	0.8600	0.8800	164,440	-0.01(-1.12%)
Oct 16, 2017	1.080	1.095	0.8700	0.8900	1,030,937	-0.16(-15.40%)
Oct 13, 2017	1.300	1.320	1.020	1.052	893,118	-0.21(-16.51%)
Oct 12, 2017	0.9200	1.820	0.9046	1.260	5,559,697	+0.40(+46.24%)
Oct 11, 2017	0.9100	0.9100	0.8616	0.8616	59,801	-0.04(-4.19%)
Oct 10, 2017	0.9200	0.9200	0.8616	0.8993	84,803	-0.01(-1.16%)
Oct 09, 2017	0.8834	0.9400	0.8550	0.9099	318,337	+0.04(+5.19%)
Oct 06, 2017	0.8400	0.8804	0.8400	0.8650	68,990	+0.00(+0.02%)
Oct 05, 2017	0.8500	0.9000	0.8500	0.8648	109,769	+0.06(+7.03%)
Oct 04, 2017	0.8000	0.8200	0.8000	0.8080	75,991	+0.01(+1.00%)
Oct 03, 2017	0.8500	0.8500	0.8000	0.8000	39,647	-0.02(-2.44%)
Oct 02, 2017	0.8100	0.8400	0.8010	0.8200	50,413	+0.01(+1.23%)
Sep 29, 2017	0.8500	0.8500	0.6992	0.8100	245,185	-0.05(-5.38%)
Sep 28, 2017	0.8500	0.9000	0.8401	0.8561	82,668	-0.02(-2.16%)
Sep 27, 2017	0.8900	0.8999	0.8500	0.8750	32,551	-0.01(-0.57%)
Sep 26, 2017	0.9100	0.9132	0.8617	0.8800	32,740	-0.03(-3.30%)
Sep 25, 2017	0.9000	0.9200	0.9000	0.9100	14,718	+0.00(+0.00%)
Sep 22, 2017	0.9051	0.9200	0.9000	0.9100	48,391	+0.01(+1.11%)
Sep 21, 2017	0.9400	0.9400	0.9000	0.9000	30,398	-0.02(-1.74%)
Sep 20, 2017	0.9431	0.9500	0.9000	0.9159	64,557	-0.02(-2.56%)
Sep 19, 2017	0.9200	0.9780	0.9000	0.9400	74,503	-0.01(-1.05%)
Sep 18, 2017	1.020	1.020	0.8800	0.9500	177,573	+0.00(+0.00%)
Sep 15, 2017	1.000	1.080	0.9500	0.9500	229,457	-0.04(-4.29%)
Sep 14, 2017	1.000	1.000	0.9911	0.9926	56,483	-0.01(-0.74%)
Sep 13, 2017	0.9970	1.008	0.9700	1.000	48,120	+0.00(+0.30%)
Sep 12, 2017	0.9500	1.010	0.9500	0.9970	244,796	+0.04(+3.85%)
Sep 11, 2017	0.9600	0.9600	0.9500	0.9600	30,455	+0.00(+0.00%)
Sep 08, 2017	0.9600	0.9800	0.9300	0.9600	47,978	+0.00(+0.00%)
Sep 07, 2017	0.9900	0.9900	0.9301	0.9600	12,623	-0.01(-0.93%)
Sep 06, 2017	0.9698	0.9800	0.9210	0.9690	30,118	-0.01(-1.12%)
Sep 05, 2017	0.9800	0.9900	0.9301	0.9800	47,789	+0.00(+0.00%)
Sep 01, 2017	0.9535	0.9800	0.9419	0.9800	15,964	+0.04(+4.81%)
Aug 31, 2017	0.9530	1.000	0.9350	0.9350	72,919	-0.02(-1.89%)
Aug 30, 2017	0.9910	1.000	0.9500	0.9530	57,142	-0.04(-3.74%)
Aug 29, 2017	0.9500	1.000	0.9400	0.9900	86,232	+0.04(+4.21%)
Aug 28, 2017	0.9500	0.9550	0.9000	0.9500	91,916	+0.00(+0.14%)
Aug 25, 2017	1.000	1.000	0.9100	0.9487	67,096	-0.03(-3.18%)
Aug 24, 2017	0.9600	0.9940	0.9000	0.9799	53,870	+0.06(+6.51%)
Aug 23, 2017	0.9900	1.000	0.8645	0.9200	16,891	-0.03(-3.16%)
Aug 22, 2017	1.000	1.000	0.9500	0.9500	26,967	-0.04(-4.38%)
Aug 21, 2017	1.000	1.010	0.9900	0.9935	11,810	-0.06(-5.38%)
Aug 18, 2017	1.065	1.080	1.000	1.050	46,897	-0.00(-0.01%)
Aug 17, 2017	1.050	1.090	1.050	1.050	106,959	+0.02(+1.95%)
Aug 16, 2017	1.000	1.050	0.9500	1.030	35,758	+0.03(+3.00%)
Aug 15, 2017	1.040	1.040	0.9500	1.000	15,106	-0.03(-2.91%)
Aug 14, 2017	1.000	1.030	0.9607	1.030	38,701	+0.03(+3.00%)
Aug 11, 2017	0.8800	1.050	0.8800	1.000	58,901	+0.12(+13.62%)
Aug 10, 2017	0.9100	0.9100	0.8801	0.8801	54,021	-0.03(-3.29%)
Aug 09, 2017	0.9800	0.9800	0.9100	0.9100	15,691	-0.04(-4.21%)
Aug 08, 2017	0.9236	0.9750	0.9236	0.9500	34,050	+0.03(+3.26%)
Aug 07, 2017	1.000	1.040	0.9101	0.9200	53,316	-0.03(-3.17%)
Aug 04, 2017	1.000	1.040	0.9000	0.9501	151,239	-0.03(-2.87%)
Aug 03, 2017	0.9500	0.9931	0.8738	0.9782	151,239	+0.10(+11.96%)
Aug 02, 2017	1.050	1.050	0.8500	0.8737	105,305	-0.13(-12.63%)

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

Akers Biosciences (NQ: AKER )

Historical Prices

Popular Pages