Friendable Inc (OP: FDBL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.0013	0.0013	0.0011	0.0012	5,165,636	-0.00(-7.69%)
Apr 27, 2017	0.0012	0.0013	0.0011	0.0013	3,239,177	+0.00(+0.00%)
Apr 26, 2017	0.0012	0.0013	0.0011	0.0013	4,732,601	+0.00(+18.18%)
Apr 25, 2017	0.0011	0.0013	0.0011	0.0011	8,467,065	-0.00(-15.38%)
Apr 24, 2017	0.0014	0.0014	0.0011	0.0013	44,123,488	-0.00(-7.14%)
Apr 21, 2017	0.0014	0.0015	0.0013	0.0014	23,348,892	+0.00(+7.69%)
Apr 20, 2017	0.0015	0.0015	0.0013	0.0013	13,349,158	-0.00(-13.33%)
Apr 19, 2017	0.0016	0.0016	0.0014	0.0015	11,968,586	-0.00(-6.25%)
Apr 18, 2017	0.0020	0.0022	0.0014	0.0016	39,951,384	-0.00(-15.79%)
Apr 17, 2017	0.0019	0.0021	0.0017	0.0019	19,645,454	+0.00(+0.00%)
Apr 13, 2017	0.0018	0.0019	0.0016	0.0019	13,762,765	+0.00(+5.56%)
Apr 12, 2017	0.0018	0.0019	0.0016	0.0018	27,882,916	+0.00(+0.00%)
Apr 11, 2017	0.0022	0.0023	0.0016	0.0018	37,270,656	-0.00(-18.18%)
Apr 10, 2017	0.0022	0.0025	0.0019	0.0022	62,929,984	+0.00(+0.00%)
Apr 07, 2017	0.0018	0.0024	0.0018	0.0022	106,865,840	+0.00(+31.74%)
Apr 06, 2017	0.0016	0.0018	0.0015	0.0017	39,776,644	+0.00(+19.29%)
Apr 05, 2017	0.0014	0.0018	0.0013	0.0014	39,902,632	+0.00(+0.00%)
Apr 04, 2017	0.0013	0.0014	0.0011	0.0014	25,388,236	+0.00(+16.67%)
Apr 03, 2017	0.0010	0.0013	0.0010	0.0012	16,198,157	+0.00(+9.09%)
Mar 31, 2017	0.0012	0.0012	0.0010	0.0011	14,366,852	-0.00(-8.33%)
Mar 30, 2017	0.0012	0.0012	0.0010	0.0012	38,062,088	+0.00(+0.00%)
Mar 29, 2017	0.0013	0.0013	0.0010	0.0012	31,993,120	-0.00(-7.69%)
Mar 28, 2017	0.0013	0.0014	0.0011	0.0013	29,656,188	+0.00(+8.33%)
Mar 27, 2017	0.0012	0.0013	0.0011	0.0012	29,819,384	+0.00(+0.00%)
Mar 24, 2017	0.0013	0.0014	0.0011	0.0012	54,576,972	-0.00(-7.69%)
Mar 23, 2017	0.0011	0.0015	0.0011	0.0013	116,625,800	+0.00(+18.18%)
Mar 22, 2017	0.0010	0.0011	0.0010	0.0011	3,987,725	+0.00(+10.00%)
Mar 21, 2017	0.0011	0.0012	0.0010	0.0010	4,655,682	-0.00(-9.09%)
Mar 20, 2017	0.0011	0.0012	0.0010	0.0011	9,614,401	+0.00(+0.00%)
Mar 17, 2017	0.0011	0.0011	0.0010	0.0011	1,621,613	+0.00(+0.00%)
Mar 16, 2017	0.0011	0.0011	0.0009	0.0011	6,516,620	+0.00(+0.00%)
Mar 15, 2017	0.0011	0.0013	0.0010	0.0011	67,399,864	+0.00(+0.00%)
Mar 14, 2017	0.0011	0.0012	0.0011	0.0011	4,690,361	+0.00(+0.00%)
Mar 13, 2017	0.0012	0.0012	0.0011	0.0011	5,653,043	+0.00(+0.00%)
Mar 10, 2017	0.0011	0.0012	0.0010	0.0011	16,722,349	+0.00(+0.00%)
Mar 09, 2017	0.0012	0.0013	0.0010	0.0011	36,112,644	-0.00(-8.33%)
Mar 08, 2017	0.0015	0.0015	0.0012	0.0012	34,145,392	-0.00(-14.29%)
Mar 07, 2017	0.0014	0.0015	0.0013	0.0014	5,944,704	+0.00(+7.69%)
Mar 06, 2017	0.0015	0.0015	0.0012	0.0013	9,629,604	-0.00(-13.33%)
Mar 03, 2017	0.0015	0.0015	0.0013	0.0015	3,722,761	+0.00(+7.14%)
Mar 02, 2017	0.0013	0.0015	0.0013	0.0014	10,917,293	+0.00(+0.00%)
Mar 01, 2017	0.0014	0.0014	0.0013	0.0014	5,089,438	+0.00(+0.00%)
Feb 28, 2017	0.0014	0.0015	0.0014	0.0014	10,260,151	+0.00(+0.00%)
Feb 27, 2017	0.0015	0.0016	0.0014	0.0014	4,137,150	-0.00(-6.67%)
Feb 24, 2017	0.0014	0.0016	0.0014	0.0015	3,121,652	+0.00(+7.14%)
Feb 23, 2017	0.0016	0.0016	0.0014	0.0014	12,888,042	-0.00(-6.67%)
Feb 22, 2017	0.0015	0.0016	0.0014	0.0015	7,629,866	+0.00(+0.00%)
Feb 21, 2017	0.0014	0.0016	0.0014	0.0015	11,114,716	+0.00(+5.63%)
Feb 17, 2017		0.0014	0.0014	0.0014	0	-0.00(-11.25%)
Feb 16, 2017	0.0017	0.0017	0.0015	0.0016	10,525,390	-0.00(-5.88%)
Feb 15, 2017	0.0018	0.0019	0.0016	0.0017	16,194,389	-0.00(-5.56%)
Feb 14, 2017	0.0016	0.0020	0.0016	0.0018	55,150,960	+0.00(+20.00%)
Feb 13, 2017	0.0016	0.0017	0.0015	0.0015	12,931,839	-0.00(-11.76%)
Feb 10, 2017	0.0017	0.0017	0.0015	0.0017	6,577,363	+0.00(+0.00%)
Feb 09, 2017	0.0019	0.0019	0.0016	0.0017	4,044,120	-0.00(-5.56%)
Feb 08, 2017	0.0019	0.0019	0.0017	0.0018	2,434,144	-0.00(-5.26%)
Feb 07, 2017	0.0018	0.0019	0.0017	0.0019	2,030,088	+0.00(+0.00%)
Feb 06, 2017	0.0018	0.0019	0.0017	0.0019	3,680,317	+0.00(+5.56%)
Feb 03, 2017	0.0019	0.0019	0.0018	0.0018	5,691,826	+0.00(+0.00%)
Feb 02, 2017	0.0017	0.0019	0.0017	0.0018	6,171,368	+0.00(+5.88%)
Feb 01, 2017	0.0019	0.0019	0.0017	0.0017	4,904,235	-0.00(-5.56%)
Jan 31, 2017	0.0018	0.0019	0.0016	0.0018	16,515,459	-0.00(-5.26%)
Jan 30, 2017	0.0018	0.0023	0.0016	0.0019	14,554,509	-0.00(-5.00%)
Jan 27, 2017	0.0030	0.0030	0.0018	0.0020	12,431,485	+0.00(+0.00%)
Jan 26, 2017	0.0018	0.0021	0.0018	0.0020	7,771,157	+0.00(+11.11%)
Jan 25, 2017	0.0018	0.0020	0.0017	0.0018	15,200,796	+0.00(+2.86%)
Jan 24, 2017	0.0019	0.0019	0.0016	0.0018	25,783,456	+0.00(+2.94%)
Jan 23, 2017	0.0022	0.0022	0.0016	0.0017	13,627,795	-0.00(-19.05%)
Jan 20, 2017	0.0021	0.0024	0.0020	0.0021	8,582,970	+0.00(+0.00%)
Jan 19, 2017	0.0026	0.0026	0.0021	0.0021	35,072,364	-0.00(-16.00%)
Jan 18, 2017	0.0029	0.0029	0.0024	0.0025	21,029,172	+0.00(+0.00%)
Jan 17, 2017	0.0027	0.0028	0.0025	0.0025	15,058,666	+0.00(+0.00%)
Jan 13, 2017		0.0025	0.0025	0.0025	0	+0.00(+8.70%)
Jan 12, 2017	0.0022	0.0024	0.0022	0.0023	7,171,082	+0.00(+4.55%)
Jan 11, 2017	0.0024	0.0024	0.0021	0.0022	5,119,883	-0.00(-4.35%)
Jan 10, 2017	0.0024	0.0025	0.0022	0.0023	19,434,756	-0.00(-4.17%)
Jan 09, 2017	0.0027	0.0027	0.0023	0.0024	22,298,444	+0.00(+0.00%)
Jan 06, 2017	0.0024	0.0028	0.0022	0.0024	32,661,690	+0.00(+4.35%)
Jan 05, 2017	0.0021	0.0025	0.0021	0.0023	31,459,248	+0.00(+4.55%)
Jan 04, 2017	0.0020	0.0029	0.0020	0.0022	69,556,688	+0.00(+4.76%)
Jan 03, 2017	0.0018	0.0028	0.0017	0.0021	101,415,480	+0.00(+23.53%)
Dec 30, 2016		0.0017	0.0017	0.0017	0	+0.00(+6.25%)
Dec 29, 2016	0.0016	0.0017	0.0015	0.0016	5,545,816	+0.00(+0.63%)
Dec 28, 2016	0.0015	0.0016	0.0014	0.0016	3,228,364	+0.00(+6.00%)
Dec 27, 2016	0.0016	0.0017	0.0015	0.0015	20,108,882	-0.00(-6.25%)
Dec 23, 2016		0.0016	0.0016	0.0016	0	+0.00(+6.67%)
Dec 22, 2016	0.0015	0.0017	0.0015	0.0015	3,967,260	+0.00(+0.00%)
Dec 21, 2016	0.0015	0.0017	0.0015	0.0015	4,411,837	+0.00(+0.00%)
Dec 20, 2016	0.0017	0.0017	0.0015	0.0015	9,553,197	-0.00(-6.25%)
Dec 19, 2016	0.0016	0.0018	0.0015	0.0016	16,256,409	+0.00(+0.00%)
Dec 16, 2016	0.0017	0.0017	0.0015	0.0016	5,021,035	+0.00(+6.67%)
Dec 15, 2016	0.0016	0.0017	0.0015	0.0015	14,452,180	-0.00(-6.25%)
Dec 14, 2016	0.0017	0.0018	0.0015	0.0016	14,981,787	+0.00(+6.67%)
Dec 13, 2016	0.0013	0.0018	0.0013	0.0015	44,224,492	+0.00(+15.38%)
Dec 12, 2016	0.0015	0.0015	0.0013	0.0013	18,696,780	-0.00(-13.33%)
Dec 09, 2016	0.0015	0.0017	0.0014	0.0015	8,776,911	+0.00(+0.00%)
Dec 08, 2016	0.0014	0.0017	0.0014	0.0015	9,490,099	-0.00(-11.76%)
Dec 07, 2016	0.0021	0.0021	0.0014	0.0017	57,708,136	-0.00(-19.05%)
Dec 06, 2016	0.0022	0.0023	0.0019	0.0021	21,254,368	+0.00(+0.00%)
Dec 05, 2016	0.0023	0.0024	0.0021	0.0021	14,730,115	-0.00(-8.70%)
Dec 02, 2016	0.0022	0.0025	0.0022	0.0023	4,994,476	+0.00(+0.00%)
Dec 01, 2016	0.0022	0.0026	0.0022	0.0023	8,017,514	+0.00(+4.55%)
Nov 30, 2016	0.0023	0.0026	0.0022	0.0022	13,994,971	-0.00(-4.35%)
Nov 29, 2016	0.0024	0.0027	0.0022	0.0023	9,583,669	-0.00(-4.17%)
Nov 28, 2016	0.0027	0.0027	0.0024	0.0024	6,785,052	-0.00(-11.11%)
Nov 25, 2016	0.0024	0.0027	0.0022	0.0027	12,255,219	+0.00(+12.50%)
Nov 23, 2016		0.0024	0.0024	0.0024	0	-0.00(-7.69%)
Nov 22, 2016	0.0024	0.0029	0.0021	0.0026	9,796,407	+0.00(+8.33%)
Nov 21, 2016	0.0023	0.0025	0.0022	0.0024	4,315,151	+0.00(+4.35%)
Nov 18, 2016	0.0025	0.0028	0.0022	0.0023	26,201,920	+0.00(+0.00%)
Nov 17, 2016	0.0029	0.0029	0.0022	0.0023	17,852,942	-0.00(-14.81%)
Nov 16, 2016	0.0033	0.0033	0.0025	0.0027	14,576,510	-0.00(-10.60%)
Nov 15, 2016	0.0030	0.0033	0.0028	0.0030	6,133,698	+0.00(+4.14%)
Nov 14, 2016	0.0036	0.0036	0.0027	0.0029	18,677,592	-0.00(-6.45%)
Nov 11, 2016	0.0031	0.0035	0.0030	0.0031	6,954,316	+0.00(+0.00%)
Nov 10, 2016	0.0037	0.0037	0.0028	0.0031	21,255,032	-0.00(-8.82%)
Nov 09, 2016	0.0035	0.0036	0.0032	0.0034	4,911,681	+0.00(+0.00%)
Nov 08, 2016	0.0033	0.0039	0.0033	0.0034	5,231,094	+0.00(+3.03%)
Nov 07, 2016	0.0036	0.0039	0.0032	0.0033	13,484,704	+0.00(+3.12%)
Nov 04, 2016	0.0029	0.0037	0.0029	0.0032	11,835,665	-0.00(-3.03%)
Nov 03, 2016	0.0036	0.0036	0.0030	0.0033	6,496,803	-0.00(-2.94%)
Nov 02, 2016	0.0035	0.0037	0.0034	0.0034	1,765,148	+0.00(+0.00%)
Nov 01, 2016	0.0035	0.0037	0.0034	0.0034	3,592,256	-0.00(-5.56%)
Oct 31, 2016	0.0037	0.0038	0.0035	0.0036	2,353,791	+0.00(+0.00%)
Oct 28, 2016	0.0035	0.0038	0.0033	0.0036	3,174,061	+0.00(+2.86%)
Oct 27, 2016	0.0040	0.0040	0.0034	0.0035	5,379,935	-0.00(-8.85%)
Oct 26, 2016	0.0035	0.0039	0.0032	0.0038	4,185,625	+0.00(+4.35%)
Oct 25, 2016	0.0031	0.0037	0.0028	0.0037	11,095,510	+0.00(+11.52%)
Oct 24, 2016	0.0034	0.0036	0.0032	0.0033	3,897,108	-0.00(-5.71%)
Oct 21, 2016	0.0036	0.0038	0.0033	0.0035	3,110,772	+0.00(+6.06%)
Oct 20, 2016	0.0033	0.0037	0.0033	0.0033	6,857,327	-0.00(-2.94%)
Oct 19, 2016	0.0036	0.0037	0.0030	0.0034	8,356,252	-0.00(-2.86%)
Oct 18, 2016	0.0036	0.0037	0.0033	0.0035	8,349,998	-0.00(-2.78%)
Oct 17, 2016	0.0039	0.0039	0.0033	0.0036	8,614,253	-0.00(-4.76%)
Oct 14, 2016	0.0037	0.0040	0.0035	0.0038	11,362,009	+0.00(+5.00%)
Oct 13, 2016	0.0043	0.0045	0.0034	0.0036	16,747,557	-0.00(-7.69%)
Oct 12, 2016	0.0037	0.0039	0.0034	0.0039	8,266,836	+0.00(+6.27%)
Oct 11, 2016	0.0040	0.0040	0.0035	0.0037	6,025,083	-0.00(-4.68%)
Oct 10, 2016	0.0037	0.0040	0.0035	0.0039	13,089,735	+0.00(+4.05%)
Oct 07, 2016	0.0043	0.0043	0.0036	0.0037	4,881,446	-0.00(-2.63%)
Oct 06, 2016	0.0038	0.0043	0.0038	0.0038	8,523,062	+0.00(+0.00%)
Oct 05, 2016	0.0036	0.0045	0.0036	0.0038	5,439,547	-0.00(-5.00%)
Oct 04, 2016	0.0039	0.0040	0.0036	0.0040	4,284,430	+0.00(+0.00%)
Oct 03, 2016	0.0037	0.0040	0.0037	0.0040	1,496,441	+0.00(+2.56%)
Sep 30, 2016	0.0039	0.0041	0.0037	0.0039	2,751,841	-0.00(-2.50%)
Sep 29, 2016	0.0042	0.0043	0.0038	0.0040	3,286,504	+0.00(+0.00%)
Sep 28, 2016	0.0038	0.0042	0.0035	0.0040	9,615,792	+0.00(+2.56%)
Sep 27, 2016	0.0038	0.0040	0.0034	0.0039	8,624,444	+0.00(+5.41%)
Sep 26, 2016	0.0037	0.0038	0.0035	0.0037	1,990,299	-0.00(-2.63%)
Sep 23, 2016	0.0035	0.0041	0.0033	0.0038	13,577,050	+0.00(+2.70%)
Sep 22, 2016	0.0039	0.0040	0.0036	0.0037	15,414,998	+0.00(+0.00%)
Sep 21, 2016	0.0040	0.0047	0.0037	0.0037	20,620,728	-0.00(-7.50%)
Sep 20, 2016	0.0045	0.0050	0.0039	0.0040	18,652,268	-0.00(-13.04%)
Sep 19, 2016	0.0049	0.0050	0.0045	0.0046	2,538,312	+0.00(+0.00%)
Sep 16, 2016	0.0049	0.0050	0.0045	0.0046	2,166,983	-0.00(-8.00%)
Sep 15, 2016	0.0047	0.0054	0.0046	0.0050	7,583,356	+0.00(+4.17%)
Sep 14, 2016	0.0050	0.0053	0.0045	0.0048	18,502,308	-0.00(-4.00%)
Sep 13, 2016	0.0055	0.0055	0.0043	0.0050	9,074,584	-0.00(-3.66%)
Sep 12, 2016	0.0055	0.0058	0.0052	0.0052	8,647,705	-0.00(-2.99%)
Sep 09, 2016	0.0052	0.0056	0.0052	0.0053	2,518,108	-0.00(-0.93%)
Sep 08, 2016	0.0052	0.0058	0.0052	0.0054	9,150,083	+0.00(+0.00%)
Sep 07, 2016	0.0061	0.0062	0.0052	0.0054	11,214,035	-0.00(-10.74%)
Sep 06, 2016	0.0068	0.0068	0.0057	0.0060	20,866,768	+0.00(+5.95%)
Sep 02, 2016		0.0057	0.0057	0.0057	0	-0.00(-1.55%)
Sep 01, 2016	0.0056	0.0059	0.0054	0.0058	3,806,048	+0.00(+5.45%)
Aug 31, 2016	0.0054	0.0062	0.0053	0.0055	17,161,440	+0.00(+1.85%)
Aug 30, 2016	0.0055	0.0057	0.0049	0.0054	5,950,857	-0.00(-1.82%)
Aug 29, 2016	0.0059	0.0059	0.0053	0.0055	2,741,609	-0.00(-1.79%)
Aug 26, 2016	0.0056	0.0060	0.0053	0.0056	7,071,331	+0.00(+0.00%)
Aug 25, 2016	0.0067	0.0067	0.0051	0.0056	7,423,121	-0.00(-9.68%)
Aug 24, 2016	0.0061	0.0065	0.0058	0.0062	6,835,714	+0.00(+0.00%)
Aug 23, 2016	0.0060	0.0063	0.0059	0.0062	8,562,486	+0.00(+6.90%)
Aug 22, 2016	0.0060	0.0060	0.0056	0.0058	3,648,961	-0.00(-3.33%)
Aug 19, 2016	0.0060	0.0063	0.0057	0.0060	6,569,308	+0.00(+2.56%)
Aug 18, 2016	0.0069	0.0069	0.0057	0.0059	14,746,639	+0.00(+1.39%)
Aug 17, 2016	0.0048	0.0059	0.0048	0.0058	22,946,368	+0.00(+25.43%)
Aug 16, 2016	0.0052	0.0052	0.0046	0.0046	10,565,868	-0.00(-11.54%)
Aug 15, 2016	0.0048	0.0053	0.0048	0.0052	3,699,072	+0.00(+0.00%)
Aug 12, 2016	0.0052	0.0055	0.0047	0.0052	3,037,367	+0.00(+0.00%)
Aug 11, 2016	0.0052	0.0054	0.0049	0.0052	3,852,091	+0.00(+1.96%)
Aug 10, 2016	0.0043	0.0053	0.0041	0.0051	19,229,430	+0.00(+24.39%)
Aug 09, 2016	0.0038	0.0044	0.0038	0.0041	11,086,914	+0.00(+7.89%)
Aug 08, 2016	0.0049	0.0052	0.0037	0.0038	26,737,556	-0.00(-26.92%)
Aug 05, 2016	0.0055	0.0056	0.0050	0.0052	6,990,107	+0.00(+0.00%)
Aug 04, 2016	0.0052	0.0056	0.0052	0.0052	7,840,006	-0.00(-3.70%)
Aug 03, 2016	0.0059	0.0060	0.0054	0.0054	8,193,941	-0.00(-1.82%)
Aug 02, 2016	0.0058	0.0058	0.0054	0.0055	5,534,232	-0.00(-3.51%)
Aug 01, 2016	0.0059	0.0059	0.0055	0.0057	2,873,136	-0.00(-5.00%)
Jul 29, 2016	0.0061	0.0061	0.0055	0.0060	9,458,669	-0.00(-1.64%)
Jul 28, 2016	0.0066	0.0070	0.0057	0.0061	6,927,791	-0.00(-6.15%)
Jul 27, 2016	0.0064	0.0065	0.0055	0.0065	3,687,101	+0.00(+3.67%)
Jul 26, 2016	0.0063	0.0066	0.0058	0.0063	11,824,922	+0.00(+1.13%)
Jul 25, 2016	0.0061	0.0068	0.0060	0.0062	11,115,131	+0.00(+3.33%)
Jul 22, 2016	0.0055	0.0063	0.0053	0.0060	14,095,590	+0.00(+11.11%)
Jul 21, 2016	0.0054	0.0057	0.0050	0.0054	11,421,385	+0.00(+1.89%)
Jul 20, 2016	0.0059	0.0060	0.0052	0.0053	11,123,264	-0.00(-5.36%)
Jul 19, 2016	0.0059	0.0067	0.0056	0.0056	10,199,544	-0.00(-6.67%)
Jul 18, 2016	0.0069	0.0069	0.0056	0.0060	23,288,282	-0.00(-13.04%)
Jul 15, 2016	0.0073	0.0073	0.0067	0.0069	5,468,435	-0.00(-4.17%)
Jul 14, 2016	0.0073	0.0074	0.0067	0.0072	4,518,150	+0.00(+5.88%)
Jul 13, 2016	0.0070	0.0073	0.0065	0.0068	7,064,350	+0.00(+1.49%)
Jul 12, 2016	0.0075	0.0077	0.0065	0.0067	11,142,107	-0.00(-1.47%)
Jul 11, 2016	0.0080	0.0080	0.0066	0.0068	20,813,536	-0.00(-15.00%)
Jul 08, 2016		0.0080	0.0080	0.0080	6,207,504	+0.00(+0.00%)
Jul 07, 2016	0.0094	0.0099	0.0072	0.0080	38,569,416	-0.00(-30.43%)
Jul 05, 2016	0.0116	0.0116	0.0111	0.0115	3,279,964	-0.00(-0.61%)
Jul 01, 2016		0.0116	0.0116	0.0116	0	-0.00(-3.58%)
Jun 30, 2016	0.0122	0.0130	0.0120	0.0120	10,549,913	+0.00(+0.00%)
Jun 29, 2016	0.0119	0.0125	0.0113	0.0120	8,734,431	+0.00(+7.14%)
Jun 28, 2016	0.0120	0.0120	0.0108	0.0112	5,687,170	+0.00(+0.90%)
Jun 27, 2016	0.0115	0.0115	0.0103	0.0111	5,854,016	-0.00(-0.89%)
Jun 24, 2016	0.0120	0.0120	0.0106	0.0112	7,902,792	-0.00(-4.27%)
Jun 23, 2016	0.0110	0.0130	0.0101	0.0117	15,743,591	+0.00(+7.34%)
Jun 22, 2016	0.0120	0.0121	0.0108	0.0109	13,664,610	-0.00(-9.92%)
Jun 21, 2016	0.0137	0.0139	0.0115	0.0121	18,892,618	-0.00(-11.03%)
Jun 20, 2016	0.0134	0.0149	0.0127	0.0136	30,927,636	+0.00(+7.94%)
Jun 17, 2016	0.0115	0.0134	0.0111	0.0126	26,879,282	+0.00(+10.53%)
Jun 16, 2016	0.0100	0.0124	0.0100	0.0114	25,571,188	+0.00(+16.33%)
Jun 15, 2016	0.0106	0.0106	0.0088	0.0098	8,167,342	-0.00(-6.40%)
Jun 14, 2016	0.0132	0.0136	0.0101	0.0105	17,649,480	-0.00(-20.08%)
Jun 13, 2016	0.0114	0.0135	0.0114	0.0131	16,982,056	+0.00(+21.30%)
Jun 10, 2016	0.0098	0.0112	0.0090	0.0108	10,906,561	+0.00(+18.68%)
Jun 09, 2016	0.0087	0.0094	0.0085	0.0091	8,245,624	+0.00(+4.60%)
Jun 08, 2016	0.0070	0.0095	0.0069	0.0087	17,614,874	+0.00(+26.09%)
Jun 07, 2016	0.0082	0.0082	0.0065	0.0069	13,802,194	-0.00(-16.87%)
Jun 06, 2016	0.0097	0.0100	0.0078	0.0083	21,338,384	-0.00(-15.31%)
Jun 03, 2016	0.0118	0.0118	0.0091	0.0098	23,410,226	-0.00(-16.95%)
Jun 02, 2016	0.0140	0.0149	0.0101	0.0118	25,900,248	-0.00(-14.49%)
Jun 01, 2016	0.0144	0.0148	0.0135	0.0138	3,617,055	-0.00(-0.50%)
May 31, 2016	0.0150	0.0156	0.0133	0.0139	10,303,426	+0.00(+2.74%)
May 27, 2016		0.0135	0.0135	0.0135	0	-0.00(-0.18%)
May 26, 2016	0.0134	0.0143	0.0126	0.0135	5,901,764	+0.00(+2.46%)
May 25, 2016	0.0140	0.0149	0.0130	0.0132	9,838,301	-0.00(-2.22%)
May 24, 2016	0.0149	0.0149	0.0133	0.0135	7,159,829	-0.00(-6.90%)
May 23, 2016	0.0152	0.0189	0.0141	0.0145	8,016,937	-0.00(-3.97%)
May 20, 2016	0.0157	0.0159	0.0140	0.0151	8,740,006	-0.00(-1.95%)
May 19, 2016	0.0153	0.0168	0.0151	0.0154	12,817,969	+0.00(+4.05%)
May 18, 2016	0.0168	0.0168	0.0123	0.0148	20,480,828	-0.00(-7.21%)
May 17, 2016	0.0175	0.0188	0.0152	0.0159	16,603,397	-0.00(-8.86%)
May 16, 2016	0.0185	0.0228	0.0165	0.0175	28,781,146	-0.00(-2.78%)
May 13, 2016	0.0185	0.0186	0.0172	0.0180	7,441,834	+0.00(+0.56%)
May 12, 2016	0.0198	0.0198	0.0171	0.0179	13,950,062	-0.00(-7.73%)
May 11, 2016	0.0191	0.0208	0.0162	0.0194	18,074,932	+0.00(+4.30%)
May 10, 2016	0.0207	0.0220	0.0170	0.0186	23,857,652	-0.00(-9.27%)
May 09, 2016	0.0210	0.0239	0.0186	0.0205	54,172,944	+0.00(+11.41%)
May 06, 2016	0.0144	0.0185	0.0121	0.0184	36,553,616	+0.00(+30.50%)
May 05, 2016	0.0159	0.0164	0.0123	0.0141	10,201,280	-0.00(-11.88%)
May 04, 2016	0.0183	0.0186	0.0135	0.0160	20,721,184	-0.00(-11.11%)
May 03, 2016	0.0205	0.0210	0.0165	0.0180	22,608,276	-0.00(-6.74%)

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.