Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	1.070	1.080	1.040	1.040	94,522	-0.01(-1.42%)
Nov 29, 2017	1.080	1.090	1.000	1.055	207,029	-0.03(-2.31%)
Nov 28, 2017	1.100	1.100	1.050	1.080	192,569	+0.02(+1.89%)
Nov 27, 2017	1.050	1.070	0.9700	1.060	774,627	-0.02(-1.85%)
Nov 24, 2017	0.9900	1.090	0.9900	1.080	447,331	+0.10(+9.64%)
Nov 22, 2017	0.9349	0.9900	0.9300	0.9850	223,664	+0.05(+5.80%)
Nov 21, 2017	0.9147	0.9380	0.9000	0.9310	124,032	+0.01(+1.20%)
Nov 20, 2017	0.9400	0.9400	0.8800	0.9200	146,831	+0.01(+1.10%)
Nov 17, 2017	0.9497	0.9497	0.8800	0.9100	188,777	-0.01(-1.05%)
Nov 16, 2017	0.9200	0.9613	0.9020	0.9197	236,696	-0.06(-6.13%)
Nov 15, 2017	1.010	1.040	0.9020	0.9798	632,512	+0.12(+13.93%)
Nov 14, 2017	0.9113	0.9120	0.8501	0.8600	393,760	-0.05(-5.49%)
Nov 13, 2017	0.9100	0.9500	0.8600	0.9100	189,715	-0.03(-3.09%)
Nov 10, 2017	0.9400	0.9548	0.9277	0.9390	122,944	-0.01(-1.15%)
Nov 09, 2017	1.010	1.010	0.9133	0.9499	309,019	-0.04(-4.05%)
Nov 08, 2017	1.040	1.040	0.9500	0.9900	328,445	-0.03(-2.94%)
Nov 07, 2017	1.030	1.040	1.020	1.020	153,652	-0.01(-0.97%)
Nov 06, 2017	1.020	1.060	1.020	1.030	79,147	+0.01(+0.98%)
Nov 03, 2017	1.050	1.060	1.000	1.020	163,739	-0.04(-3.77%)
Nov 02, 2017	1.030	1.060	1.020	1.060	102,896	+0.02(+1.92%)
Nov 01, 2017	1.090	1.095	1.010	1.040	215,498	-0.04(-3.70%)
Oct 31, 2017	1.110	1.110	1.060	1.080	191,660	-0.03(-2.70%)
Oct 30, 2017	1.120	1.150	1.080	1.110	135,324	+0.00(+0.00%)
Oct 27, 2017	1.130	1.179	1.070	1.110	120,180	-0.02(-1.77%)
Oct 26, 2017	1.120	1.150	1.080	1.130	178,124	+0.00(+0.00%)
Oct 25, 2017	1.190	1.210	1.040	1.130	764,676	-0.07(-5.83%)
Oct 24, 2017	1.250	1.250	1.170	1.200	222,909	-0.06(-4.76%)
Oct 23, 2017	1.250	1.268	1.170	1.260	446,888	-0.01(-0.79%)
Oct 20, 2017	1.210	1.270	1.180	1.270	445,894	+0.04(+3.25%)
Oct 19, 2017	1.270	1.270	1.110	1.230	1,132,464	-0.07(-5.38%)
Oct 18, 2017	1.650	1.650	1.242	1.300	4,461,412	-0.22(-14.47%)
Oct 17, 2017	1.190	1.570	1.120	1.520	4,812,263	+0.32(+26.67%)
Oct 16, 2017	1.200	1.330	1.140	1.200	1,952,355	+0.04(+3.45%)
Oct 13, 2017	1.140	1.200	1.130	1.160	285,234	+0.03(+2.65%)
Oct 12, 2017	1.100	1.220	1.090	1.130	676,495	+0.04(+3.67%)
Oct 11, 2017	1.090	1.140	1.050	1.090	215,208	+0.01(+0.69%)
Oct 10, 2017	1.150	1.150	1.060	1.083	392,819	-0.03(-2.48%)
Oct 09, 2017	1.080	1.280	0.9900	1.110	870,855	+0.03(+2.78%)
Oct 06, 2017	1.160	1.250	1.010	1.080	1,167,185	-0.07(-6.09%)
Oct 05, 2017	1.030	1.350	1.010	1.150	3,958,179	+0.15(+15.00%)
Oct 04, 2017	0.9800	1.050	0.9600	1.000	242,165	+0.02(+2.04%)
Oct 03, 2017	0.9564	1.060	0.9100	0.9800	1,026,333	+0.05(+4.84%)
Oct 02, 2017	0.9100	0.9700	0.9100	0.9348	161,266	+0.02(+2.73%)
Sep 29, 2017	0.9400	0.9500	0.8900	0.9100	207,189	-0.04(-4.12%)
Sep 28, 2017	0.9500	0.9524	0.9003	0.9491	185,455	+0.00(+0.27%)
Sep 27, 2017	0.9600	0.9700	0.9100	0.9465	192,609	-0.01(-0.56%)
Sep 26, 2017	1.020	1.020	0.9500	0.9518	173,495	-0.05(-4.82%)
Sep 25, 2017	1.030	1.030	0.9780	1.000	169,542	-0.02(-1.96%)
Sep 22, 2017	1.060	1.090	1.000	1.020	364,435	-0.06(-5.56%)
Sep 21, 2017	0.9900	1.100	0.9498	1.080	630,654	+0.08(+8.00%)
Sep 20, 2017	1.010	1.020	0.9824	1.000	78,597	+0.01(+0.77%)
Sep 19, 2017	1.010	1.039	0.9505	0.9924	178,220	-0.03(-2.71%)
Sep 18, 2017	1.020	1.030	0.9400	1.020	315,888	+0.01(+0.99%)
Sep 15, 2017	1.080	1.080	1.000	1.010	211,059	-0.06(-5.61%)
Sep 14, 2017	1.150	1.150	1.020	1.070	562,093	+0.02(+1.90%)
Sep 13, 2017	1.020	1.050	0.9337	1.050	397,824	+0.04(+3.96%)
Sep 12, 2017	0.9700	1.090	0.9120	1.010	527,764	+0.09(+9.78%)
Sep 11, 2017	0.9700	0.9700	0.8800	0.9200	123,131	-0.01(-1.08%)
Sep 08, 2017	0.9150	0.9400	0.9000	0.9300	105,903	+0.02(+2.20%)
Sep 07, 2017	0.9193	0.9200	0.8842	0.9100	57,214	+0.02(+2.25%)
Sep 06, 2017	0.8950	0.9500	0.8800	0.8900	257,834	+0.03(+3.39%)
Sep 05, 2017	0.8501	0.8960	0.8501	0.8608	139,050	-0.02(-2.18%)
Sep 01, 2017	0.8925	0.8990	0.8500	0.8800	128,776	+0.03(+3.53%)
Aug 31, 2017	0.8990	0.8990	0.8500	0.8500	90,180	-0.03(-3.42%)
Aug 30, 2017	0.9150	0.9150	0.8636	0.8801	70,631	-0.01(-1.08%)
Aug 29, 2017	0.9000	0.9050	0.8600	0.8897	116,141	+0.03(+3.45%)
Aug 28, 2017	0.9000	0.9000	0.8233	0.8600	378,318	+0.08(+10.26%)
Aug 25, 2017	0.7800	0.8000	0.7650	0.7800	56,631	+0.02(+1.96%)
Aug 24, 2017	0.8500	0.8500	0.7600	0.7650	150,827	-0.06(-7.83%)
Aug 23, 2017	0.8000	0.8300	0.7827	0.8300	73,436	+0.04(+4.80%)
Aug 22, 2017	0.8000	0.8099	0.7800	0.7920	111,759	+0.00(+0.13%)
Aug 21, 2017	0.8250	0.8250	0.7801	0.7910	53,593	+0.01(+1.41%)
Aug 18, 2017	0.7400	0.8000	0.7400	0.7800	38,129	+0.00(+0.52%)
Aug 17, 2017	0.7400	0.7880	0.7400	0.7760	45,388	+0.01(+0.79%)
Aug 16, 2017	0.7900	0.7900	0.7100	0.7699	67,546	+0.02(+2.24%)
Aug 15, 2017	0.8137	0.8137	0.7404	0.7530	86,322	-0.02(-2.84%)
Aug 14, 2017	0.7600	0.7950	0.7221	0.7750	124,346	+0.03(+4.03%)
Aug 11, 2017	0.7000	0.7800	0.7000	0.7450	165,136	+0.02(+2.52%)
Aug 10, 2017	0.8000	0.8000	0.7000	0.7267	461,630	-0.04(-5.38%)
Aug 09, 2017	0.8001	0.8200	0.7606	0.7680	196,811	-0.05(-6.34%)
Aug 08, 2017	0.8200	0.8297	0.8001	0.8200	74,441	-0.01(-1.20%)
Aug 07, 2017	0.8619	0.8699	0.8031	0.8300	290,502	-0.03(-3.51%)
Aug 04, 2017	0.9180	0.9180	0.8602	0.8602	120,957	-0.04(-4.24%)
Aug 03, 2017	0.9300	0.9300	0.8620	0.8983	229,004	-0.03(-3.41%)
Aug 02, 2017	0.9249	0.9500	0.9200	0.9300	169,719	+0.02(+1.93%)
Aug 01, 2017	0.9500	0.9500	0.8752	0.9124	189,217	-0.00(-0.16%)
Jul 31, 2017	0.8700	0.9389	0.8700	0.9139	171,289	+0.05(+6.28%)
Jul 28, 2017	0.8700	0.8900	0.8510	0.8599	200,358	-0.01(-1.15%)
Jul 27, 2017	0.9300	0.9400	0.8602	0.8699	562,788	-0.06(-6.58%)
Jul 26, 2017	1.000	1.000	0.9201	0.9312	500,943	-0.05(-5.15%)
Jul 25, 2017	1.070	1.110	0.9700	0.9818	912,610	-0.07(-6.50%)
Jul 24, 2017	1.090	1.260	1.040	1.050	4,340,771	-0.02(-2.33%)
Jul 21, 2017	1.010	1.100	1.000	1.075	731,603	+0.05(+4.51%)
Jul 20, 2017	1.040	1.100	0.9626	1.029	985,265	+0.01(+0.84%)
Jul 19, 2017	0.9800	1.100	0.9412	1.020	1,880,938	+0.01(+0.99%)
Jul 18, 2017	0.9200	1.060	0.9100	1.010	1,206,356	+0.05(+5.26%)
Jul 17, 2017	0.9635	0.9635	0.9300	0.9595	204,397	-0.01(-0.61%)
Jul 14, 2017	0.9600	0.9800	0.9300	0.9654	162,027	+0.01(+0.56%)
Jul 13, 2017	1.000	1.000	0.9300	0.9600	248,014	-0.04(-3.97%)
Jul 12, 2017	1.020	1.020	0.9200	0.9997	821,351	-0.07(-6.57%)
Jul 11, 2017	0.9109	1.090	0.8405	1.070	1,672,515	+0.15(+16.30%)
Jul 10, 2017	0.9500	0.9600	0.8500	0.9200	382,801	-0.03(-3.17%)
Jul 07, 2017	1.130	1.130	0.9099	0.9501	3,893,836	-0.23(-19.48%)
Jul 06, 2017	0.8810	1.200	0.8800	1.180	9,901,122	+0.30(+34.09%)
Jul 05, 2017	0.8400	0.9200	0.7800	0.8800	491,825	+0.07(+8.45%)
Jul 03, 2017	0.7900	0.8400	0.7850	0.8114	116,546	+0.03(+4.08%)
Jun 30, 2017	0.7900	0.8199	0.7701	0.7796	293,630	+0.02(+2.58%)
Jun 29, 2017	0.8399	0.8500	0.7501	0.7600	431,033	-0.07(-8.43%)
Jun 28, 2017	0.8450	0.8550	0.8250	0.8300	126,487	-0.02(-1.78%)
Jun 27, 2017	0.8600	0.8699	0.8012	0.8450	183,550	+0.02(+1.81%)
Jun 26, 2017	0.8500	0.8500	0.8022	0.8300	224,945	-0.03(-2.98%)
Jun 23, 2017	0.9250	0.9250	0.8201	0.8555	232,423	-0.03(-3.93%)
Jun 22, 2017	0.8120	0.9299	0.8002	0.8905	546,521	+0.06(+7.34%)
Jun 21, 2017	0.8400	0.8400	0.8100	0.8296	102,765	-0.01(-1.24%)
Jun 20, 2017	0.8000	0.8500	0.7800	0.8400	174,789	+0.04(+4.99%)
Jun 19, 2017	0.8100	0.9600	0.7800	0.8001	678,824	+0.04(+5.22%)
Jun 16, 2017	0.7600	0.7800	0.7500	0.7604	84,122	+0.01(+1.31%)
Jun 15, 2017	0.8300	0.8400	0.7506	0.7506	172,005	-0.04(-4.94%)
Jun 14, 2017	0.8100	0.8101	0.7618	0.7896	163,218	-0.02(-1.94%)
Jun 13, 2017	0.8600	0.8699	0.7820	0.8052	574,052	-0.03(-4.14%)
Jun 12, 2017	0.7200	0.8490	0.6900	0.8400	1,524,359	+0.12(+16.67%)
Jun 09, 2017	0.7100	0.7270	0.6700	0.7200	379,509	+0.01(+0.97%)
Jun 08, 2017	0.7300	0.7396	0.7020	0.7131	85,227	-0.02(-2.45%)
Jun 07, 2017	0.8200	0.8200	0.7100	0.7310	372,470	-0.06(-7.47%)
Jun 06, 2017	0.7787	0.8599	0.7241	0.7900	826,425	+0.03(+3.95%)
Jun 05, 2017	0.7900	0.7990	0.7400	0.7600	242,459	-0.01(-0.78%)
Jun 02, 2017	0.7600	0.8000	0.7500	0.7660	141,421	+0.01(+1.46%)
Jun 01, 2017	0.7650	0.7950	0.7401	0.7550	138,803	+0.02(+2.72%)
May 31, 2017	0.7450	0.7500	0.7210	0.7350	165,213	-0.01(-1.34%)
May 30, 2017	0.7700	0.7900	0.7200	0.7450	192,537	-0.06(-6.88%)
May 26, 2017	0.7600	0.8201	0.7600	0.8000	335,617	+0.04(+5.25%)
May 25, 2017	0.8000	0.8000	0.7300	0.7601	423,468	-0.04(-5.58%)
May 24, 2017	0.8700	0.8700	0.7806	0.8050	278,852	-0.04(-4.75%)
May 23, 2017	0.8800	0.8983	0.8300	0.8451	158,885	-0.01(-1.73%)
May 22, 2017	0.9100	0.9100	0.8403	0.8600	316,229	-0.09(-9.47%)
May 19, 2017	0.8400	0.9500	0.8310	0.9500	542,699	+0.10(+11.76%)
May 18, 2017	0.9000	0.9000	0.8100	0.8500	390,798	-0.02(-2.58%)
May 17, 2017	0.8900	0.8901	0.8010	0.8725	657,950	-0.01(-1.49%)
May 16, 2017	0.9800	0.9874	0.8500	0.8857	924,411	-0.15(-14.84%)
May 15, 2017	1.030	1.040	0.9618	1.040	517,579	+0.00(+0.00%)
May 12, 2017	1.100	1.120	0.9000	1.040	1,555,943	-0.07(-6.31%)
May 11, 2017	1.130	1.300	1.090	1.110	2,657,631	-0.03(-2.63%)
May 10, 2017	1.180	1.180	1.080	1.140	709,264	-0.05(-4.20%)
May 09, 2017	1.200	1.220	1.180	1.190	801,817	-0.02(-1.65%)
May 08, 2017	1.230	1.270	1.110	1.210	1,372,116	+0.01(+0.83%)
May 05, 2017	1.250	1.250	1.160	1.200	5,645,845	-1.70(-58.62%)
May 04, 2017	2.250	4.880	2.170	2.900	10,907,014	+1.12(+62.92%)
May 03, 2017	1.820	1.980	1.720	1.780	346,190	-0.20(-10.10%)
May 02, 2017	2.420	2.420	1.720	1.980	588,239	-0.44(-18.18%)
May 01, 2017	2.580	3.890	2.390	2.420	1,252,882	-0.23(-8.68%)
Apr 28, 2017	2.850	3.070	2.510	2.650	307,583	-0.22(-7.67%)
Apr 27, 2017	3.010	3.020	2.850	2.870	81,489	-0.20(-6.55%)
Apr 26, 2017	3.150	3.150	2.720	3.071	156,092	-0.18(-5.51%)

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.