Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	0.8325	0.8425	0.8130	0.8404	32,385	+0.04(+5.04%)
May 30, 2017	0.7905	0.8001	0.7700	0.8001	60,157	+0.01(+1.24%)
May 26, 2017	0.7700	0.7985	0.7700	0.7903	37,761	+0.00(+0.10%)
May 25, 2017	0.8217	0.8326	0.7895	0.7895	22,900	-0.05(-5.98%)
May 24, 2017	0.8160	0.8397	0.8050	0.8397	43,340	+0.04(+4.49%)
May 23, 2017	0.8417	0.8417	0.8033	0.8036	10,740	-0.06(-6.56%)
May 22, 2017	0.8600	0.8600	0.8600	0.8600	2,718	+0.04(+4.50%)
May 19, 2017	0.8014	0.8355	0.7853	0.8230	17,508	+0.04(+4.91%)
May 18, 2017	0.7946	0.7946	0.7845	0.7845	4,585	-0.01(-1.51%)
May 17, 2017	0.8316	0.8500	0.7082	0.7965	104,138	-0.05(-5.66%)
May 16, 2017	0.9367	0.9435	0.7973	0.8443	88,171	-0.08(-9.10%)
May 15, 2017	0.8781	0.9880	0.8781	0.9288	252,217	+0.06(+6.76%)
May 12, 2017	0.7837	0.8700	0.7837	0.8700	93,900	+0.09(+11.62%)
May 11, 2017	0.7669	0.7875	0.7464	0.7794	72,497	+0.02(+2.42%)
May 10, 2017	0.7500	0.7858	0.7460	0.7610	66,709	+0.03(+4.78%)
May 09, 2017	0.7337	0.7547	0.7160	0.7263	64,810	+0.04(+6.03%)
May 08, 2017	0.7140	0.7140	0.6744	0.6850	17,137	-0.01(-1.86%)
May 05, 2017	0.7450	0.7470	0.6819	0.6980	159,975	-0.03(-4.21%)
May 04, 2017	0.7006	0.7476	0.6882	0.7287	187,233	+0.07(+10.43%)
May 03, 2017	0.6368	0.6600	0.6140	0.6599	63,708	+0.03(+4.45%)
May 02, 2017	0.5820	0.6500	0.5567	0.6318	291,271	+0.05(+8.93%)
May 01, 2017	0.6865	0.6900	0.5430	0.5800	278,411	-0.09(-13.50%)
Apr 28, 2017	0.6870	0.7301	0.6705	0.6705	138,778	-0.01(-2.13%)
Apr 27, 2017	0.7850	0.7893	0.6419	0.6851	211,843	-0.10(-12.26%)
Apr 26, 2017	0.8090	0.8170	0.7700	0.7808	97,940	+0.01(+1.40%)
Apr 25, 2017	0.8100	0.8300	0.7700	0.7700	69,981	-0.08(-8.98%)
Apr 24, 2017	0.9000	0.9220	0.8191	0.8460	29,237	-0.03(-3.63%)
Apr 21, 2017	0.8480	0.8779	0.8200	0.8779	23,743	+0.04(+5.01%)
Apr 20, 2017	0.9210	0.9920	0.8360	0.8360	147,391	+0.05(+6.63%)
Apr 19, 2017	0.8104	0.8170	0.7590	0.7840	106,434	-0.04(-4.39%)
Apr 18, 2017	0.8605	0.8617	0.8000	0.8200	144,787	-0.03(-3.94%)
Apr 17, 2017	0.9000	0.9033	0.8430	0.8536	95,791	-0.03(-3.00%)
Apr 13, 2017	0.9071	0.9071	0.8800	0.8800	16,235	-0.01(-1.25%)
Apr 12, 2017	0.8994	0.8994	0.8856	0.8911	19,412	+0.00(+0.12%)
Apr 11, 2017	0.9016	0.9230	0.8803	0.8900	85,764	-0.01(-0.73%)
Apr 10, 2017	0.8830	0.9054	0.8628	0.8965	111,284	+0.02(+2.25%)
Apr 07, 2017	0.8818	0.9030	0.8578	0.8768	104,472	-0.02(-1.81%)
Apr 06, 2017	0.8895	0.9141	0.8700	0.8930	102,589	+0.01(+0.96%)
Apr 05, 2017	0.9567	0.9600	0.8149	0.8845	135,745	-0.08(-7.83%)
Apr 04, 2017	0.9466	0.9988	0.9300	0.9596	86,901	-0.01(-0.86%)
Apr 03, 2017	1.021	1.021	0.9600	0.9679	37,487	-0.04(-4.17%)
Mar 31, 2017	1.050	1.050	0.9898	1.010	36,365	-0.00(-0.01%)
Mar 30, 2017	0.9947	1.020	0.9793	1.010	57,457	+0.03(+2.66%)
Mar 29, 2017	1.021	1.050	0.9700	0.9839	87,157	-0.05(-4.66%)
Mar 28, 2017	1.042	1.060	1.015	1.032	64,689	+0.00(+0.19%)
Mar 27, 2017	1.040	1.050	1.020	1.030	82,367	-0.03(-2.64%)
Mar 24, 2017	1.050	1.060	1.040	1.058	39,349	+0.01(+0.75%)
Mar 23, 2017	1.040	1.100	1.040	1.050	38,105	-0.01(-0.91%)
Mar 22, 2017	1.050	1.066	1.010	1.060	24,700	+0.01(+0.77%)
Mar 21, 2017	1.078	1.090	1.046	1.052	27,065	-0.03(-2.62%)
Mar 20, 2017	1.110	1.126	1.063	1.080	38,470	-0.04(-3.67%)
Mar 17, 2017	1.056	1.151	1.050	1.121	39,116	+0.05(+4.29%)
Mar 16, 2017	1.030	1.080	1.030	1.075	29,000	+0.00(+0.46%)
Mar 15, 2017	1.037	1.075	1.020	1.070	36,640	+0.04(+3.91%)
Mar 14, 2017	1.070	1.080	1.022	1.030	73,345	-0.05(-4.82%)
Mar 13, 2017	1.110	1.120	1.037	1.082	36,653	-0.02(-1.65%)
Mar 10, 2017	1.042	1.118	1.005	1.100	36,603	+0.06(+5.77%)
Mar 09, 2017	0.9950	1.050	0.9889	1.040	41,257	+0.04(+4.00%)
Mar 08, 2017	1.090	1.119	1.000	1.000	58,216	-0.09(-8.26%)
Mar 07, 2017	1.180	1.180	1.070	1.090	47,312	-0.10(-8.36%)
Mar 06, 2017	1.140	1.331	1.129	1.190	213,276	+0.09(+7.91%)
Mar 03, 2017	0.9100	1.102	0.8677	1.102	104,580	+0.17(+18.53%)
Mar 02, 2017	0.9470	0.9470	0.8764	0.9300	110,395	-0.03(-3.43%)
Mar 01, 2017	0.9520	1.010	0.9479	0.9630	147,579	-0.01(-0.71%)
Feb 28, 2017	1.046	1.062	0.9500	0.9699	92,011	-0.06(-5.83%)
Feb 27, 2017	1.046	1.077	1.023	1.030	35,355	-0.03(-3.09%)
Feb 24, 2017	1.068	1.068	1.010	1.063	26,150	-0.01(-0.67%)
Feb 23, 2017	1.069	1.090	1.040	1.070	68,680	+0.01(+0.94%)
Feb 22, 2017	1.106	1.141	1.046	1.060	125,332	+0.01(+0.95%)
Feb 21, 2017	1.080	1.150	1.044	1.050	90,641	+0.05(+5.00%)
Feb 17, 2017		1.000	1.000	1.000	0	-0.05(-4.76%)
Feb 16, 2017	1.110	1.110	1.000	1.050	98,214	-0.07(-6.24%)
Feb 15, 2017	1.232	1.240	1.087	1.120	70,151	-0.10(-8.20%)
Feb 14, 2017	1.197	1.267	1.140	1.220	189,122	+0.05(+3.89%)
Feb 13, 2017	1.000	1.190	0.9563	1.174	223,102	+0.22(+23.60%)
Feb 10, 2017	0.9360	0.9853	0.8830	0.9501	114,273	-0.00(-0.41%)
Feb 09, 2017	0.9520	1.070	0.8600	0.9540	106,759	+0.03(+3.14%)
Feb 08, 2017	1.031	1.450	0.7185	0.9250	447,085	-0.12(-11.48%)
Feb 07, 2017	1.151	1.151	0.8308	1.045	702,243	-0.13(-11.08%)
Feb 06, 2017	1.495	1.530	1.175	1.175	498,100	-0.36(-23.33%)
Feb 03, 2017	1.638	1.650	1.510	1.533	167,300	-0.12(-7.27%)
Feb 02, 2017	1.559	1.710	1.540	1.653	227,478	+0.12(+8.04%)
Feb 01, 2017	1.515	1.672	1.447	1.530	282,671	-0.25(-14.04%)
Jan 31, 2017	2.100	2.119	1.310	1.780	909,943	-0.14(-7.29%)
Jan 30, 2017	1.518	2.098	1.404	1.920	709,053	+0.58(+42.88%)
Jan 27, 2017	0.9652	1.388	0.8961	1.344	239,804	+0.38(+39.15%)
Jan 26, 2017	1.049	1.049	0.9034	0.9657	164,634	+0.01(+0.73%)
Jan 25, 2017	0.8208	1.030	0.7580	0.9587	413,720	+0.22(+29.17%)
Jan 24, 2017	0.6857	0.7575	0.6500	0.7422	311,025	+0.12(+19.32%)
Jan 23, 2017	0.5519	0.6300	0.5519	0.6220	170,048	+0.08(+15.40%)
Jan 20, 2017	0.5372	0.5454	0.5318	0.5390	5,550	-0.01(-1.26%)
Jan 19, 2017	0.5600	0.5600	0.5000	0.5459	55,300	-0.00(-0.40%)
Jan 18, 2017	0.5600	0.5700	0.5090	0.5481	175,767	+0.01(+2.68%)
Jan 17, 2017	0.5290	0.5500	0.5252	0.5338	35,565	+0.10(+24.14%)
Jan 13, 2017		0.4300	0.4300	0.4300	0	-0.08(-15.69%)
Jan 12, 2017	0.5530	0.5693	0.5066	0.5100	64,700	-0.04(-7.44%)
Jan 11, 2017	0.5709	0.5709	0.5510	0.5510	6,990	-0.01(-0.95%)
Jan 10, 2017	0.5625	0.5625	0.5400	0.5563	67,736	+0.02(+2.96%)
Jan 09, 2017	0.5322	0.6080	0.5300	0.5403	119,545	+0.01(+1.14%)
Jan 06, 2017	0.5765	0.6040	0.5342	0.5342	216,036	-0.07(-11.25%)
Jan 05, 2017	0.5769	0.6039	0.5481	0.6019	168,586	+0.04(+7.23%)
Jan 04, 2017	0.5449	0.6500	0.4999	0.5613	272,643	+0.09(+19.15%)
Jan 03, 2017	0.5017	0.5018	0.4450	0.4711	159,491	+0.11(+30.86%)
Dec 30, 2016		0.3600	0.3600	0.3600	0	+0.01(+2.65%)
Dec 29, 2016	0.3461	0.3574	0.3461	0.3507	20,000	+0.04(+13.13%)
Dec 28, 2016	0.3100	0.3100	0.3100	0.3100	500	-0.02(-5.20%)
Dec 27, 2016	0.3144	0.3270	0.3088	0.3270	11,597	+0.04(+12.76%)
Dec 23, 2016		0.2900	0.2900	0.2900	0	-0.02(-6.45%)
Dec 22, 2016	0.3042	0.3142	0.3042	0.3100	148,500	+0.00(+1.61%)
Dec 21, 2016	0.3065	0.3160	0.3051	0.3051	55,840	-0.00(-1.58%)
Dec 20, 2016	0.3148	0.3200	0.3070	0.3100	37,600	-0.01(-3.70%)
Dec 19, 2016	0.3009	0.3270	0.3009	0.3219	55,700	+0.01(+2.84%)
Dec 16, 2016	0.3160	0.3160	0.3080	0.3130	24,300	-0.01(-2.00%)
Dec 15, 2016	0.3159	0.3200	0.2990	0.3194	29,057	-0.01(-2.02%)
Dec 14, 2016	0.3382	0.3400	0.3241	0.3260	19,925	+0.02(+5.88%)
Dec 13, 2016	0.3145	0.3395	0.3079	0.3079	36,910	-0.01(-1.94%)
Dec 12, 2016	0.2950	0.3198	0.2950	0.3140	54,775	+0.03(+12.14%)
Dec 09, 2016	0.2810	0.2850	0.2702	0.2800	31,200	-0.00(-0.25%)
Dec 08, 2016	0.2904	0.2970	0.2779	0.2807	45,335	+0.03(+13.19%)
Dec 07, 2016	0.2890	0.2890	0.2480	0.2480	6,355	-0.04(-14.81%)
Dec 06, 2016	0.2895	0.2911	0.2492	0.2911	43,808	-0.00(-0.99%)
Dec 05, 2016	0.3039	0.3039	0.2905	0.2940	33,780	+0.01(+4.00%)
Dec 02, 2016	0.3410	0.3500	0.2540	0.2827	109,550	-0.07(-19.23%)
Dec 01, 2016	0.3385	0.4000	0.3385	0.3500	215,546	+0.02(+6.06%)
Nov 30, 2016	0.2788	0.5000	0.2498	0.3300	320,671	+0.10(+41.63%)
Nov 29, 2016	0.2200	0.5000	0.2185	0.2330	100,471	+0.02(+8.62%)
Nov 28, 2016	0.2032	0.2165	0.2032	0.2145	5,600	+0.01(+2.93%)
Nov 25, 2016	0.2100	0.2280	0.1983	0.2084	248,690	+0.01(+4.57%)
Nov 23, 2016		0.1993	0.1993	0.1993	0	+0.01(+5.51%)
Nov 22, 2016	0.1770	0.2280	0.1730	0.1889	139,834	+0.01(+8.31%)
Nov 21, 2016	0.1702	0.1760	0.1650	0.1744	40,750	+0.00(+0.06%)
Nov 18, 2016	0.1732	0.1780	0.1732	0.1743	21,825	-0.00(-1.47%)
Nov 17, 2016	0.1844	0.1844	0.1769	0.1769	29,000	+0.00(+0.11%)
Nov 16, 2016	0.1950	0.2039	0.1767	0.1767	43,700	-0.00(-1.89%)
Nov 15, 2016	0.1650	0.2182	0.1650	0.1801	163,525	+0.03(+20.07%)
Nov 14, 2016	0.1457	0.1800	0.1457	0.1500	152,400	+0.01(+7.45%)
Nov 11, 2016	0.1280	0.1410	0.1276	0.1396	58,800	+0.00(+3.41%)
Nov 10, 2016	0.1130	0.1400	0.1100	0.1350	209,999	+0.02(+14.99%)
Nov 04, 2016		0.1174	0.1174	0.1174	0	-0.01(-8.50%)
Nov 01, 2016		0.1283	0.1283	0.1283	0	+0.01(+8.09%)
Oct 31, 2016	0.1187	0.1187	0.1187	0.1187	20,000	-0.02(-12.27%)
Oct 18, 2016		0.1353	0.1353	0.1353	0	+0.01(+7.81%)
Oct 17, 2016	0.1255	0.1255	0.1255	0.1255	5,000	+0.01(+8.75%)
Oct 03, 2016	0.1154	0.1154	0.1154	0.1154	0	+0.00(+0.00%)
Sep 30, 2016	0.1154	0.1154	0.1154	0.1154	0	+0.00(+0.00%)
Sep 29, 2016		0.1154	0.1154	0.1154	0	-0.01(-7.38%)
Sep 28, 2016	0.1246	0.1246	0.1246	0.1246	70,000	-0.02(-13.29%)
Sep 27, 2016	0.1437	0.1437	0.1437	0.1437	0	+0.00(+0.00%)
Sep 20, 2016		0.1437	0.1437	0.1437	0	-0.01(-5.09%)
Sep 15, 2016		0.1514	0.1514	0.1514	0	-0.00(-2.32%)
Sep 14, 2016	0.1573	0.1573	0.1550	0.1550	16,200	+0.01(+3.33%)
Sep 13, 2016	0.1500	0.1500	0.1500	0.1500	5,000	-0.01(-7.46%)
Sep 12, 2016	0.1621	0.1621	0.1621	0.1621	12,000	+0.00(+2.47%)
Sep 08, 2016		0.1582	0.1582	0.1582	0	-0.02(-12.11%)
Sep 07, 2016	0.1832	0.1865	0.1800	0.1800	63,000	+0.02(+12.85%)
Sep 06, 2016	0.1692	0.1692	0.1595	0.1595	22,000	+0.01(+7.99%)
Aug 17, 2016		0.1477	0.1477	0.1477	0	-0.00(-2.12%)
Aug 11, 2016		0.1509	0.1509	0.1509	0	+0.00(+0.60%)
Aug 10, 2016	0.1500	0.1500	0.1500	0.1500	2,000	+0.01(+10.29%)
Jul 28, 2016		0.1360	0.1360	0.1360	0	-0.01(-9.45%)
Jul 07, 2016		0.1502	0.1502	0.1502	0	-0.04(-19.98%)

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.