Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	1.210	1.230	1.120	1.150	984,881	-0.03(-2.54%)
Oct 30, 2017		1.260	1.120	1.180	2,284,357	+0.03(+2.61%)
Oct 27, 2017	1.170	1.190	1.100	1.150	1,173,075	+0.03(+2.68%)
Oct 26, 2017	1.120	1.130	1.080	1.120	339,167	+0.00(+0.00%)
Oct 25, 2017	1.140	1.140	1.100	1.120	410,386	-0.01(-0.88%)
Oct 24, 2017	1.090	1.170	1.090	1.130	802,601	+0.01(+0.89%)
Oct 23, 2017	1.280	1.350	1.080	1.120	3,060,441	+0.04(+3.70%)
Oct 20, 2017	1.120	1.130	1.080	1.080	124,294	-0.04(-3.57%)
Oct 19, 2017	1.190	1.190	1.080	1.120	181,901	-0.02(-1.34%)
Oct 18, 2017	1.080	1.160	1.060	1.135	241,162	+0.01(+0.46%)
Oct 17, 2017	1.110	1.149	1.000	1.130	821,013	-0.01(-0.88%)
Oct 16, 2017	1.200	1.410	1.100	1.140	1,621,692	-0.06(-5.00%)
Oct 13, 2017	1.150	1.200	1.130	1.200	333,756	+0.05(+4.35%)
Oct 12, 2017	1.220	1.220	1.120	1.150	529,201	-0.05(-4.17%)
Oct 11, 2017	1.130	1.350	1.090	1.200	1,720,018	+0.09(+8.12%)
Oct 10, 2017	1.090	1.150	1.070	1.110	371,094	+0.00(+0.00%)
Oct 09, 2017	1.100	1.170	1.077	1.110	374,656	-0.04(-3.48%)
Oct 06, 2017	1.150	1.180	1.110	1.150	337,102	+0.00(+0.00%)
Oct 05, 2017	1.200	1.226	1.100	1.150	1,276,559	-0.13(-10.16%)
Oct 04, 2017	1.250	1.350	1.230	1.280	396,832	-0.01(-0.78%)
Oct 03, 2017	1.390	1.560	1.250	1.290	1,974,494	-0.15(-10.42%)
Oct 02, 2017	1.280	1.470	1.250	1.440	1,339,283	-0.08(-5.26%)
Sep 29, 2017	1.220	1.600	1.200	1.520	4,135,470	+0.32(+26.48%)
Sep 28, 2017	1.270	1.270	1.180	1.202	480,848	-0.02(-1.49%)
Sep 27, 2017				1.220	1,599,339	+0.09(+7.96%)
Sep 26, 2017	1.260	1.420	1.130	1.130	3,360,014	+0.07(+6.60%)
Sep 25, 2017	1.050	1.095	1.010	1.060	220,567	+0.01(+0.95%)
Sep 22, 2017	1.050	1.050	1.000	1.050	169,436	+0.02(+1.84%)
Sep 21, 2017	1.100	1.200	1.020	1.031	1,862,120	+0.00(+0.10%)
Sep 20, 2017	1.030	1.040	0.9700	1.030	199,408	-0.01(-0.96%)
Sep 19, 2017	1.000	1.080	0.9700	1.040	685,412	+0.09(+9.01%)
Sep 18, 2017	0.9500	0.9808	0.9400	0.9540	80,491	+0.00(+0.42%)
Sep 15, 2017	0.9700	1.050	0.9500	0.9500	124,128	-0.03(-3.06%)
Sep 14, 2017	0.9900	1.040	0.9504	0.9800	320,841	-0.07(-6.67%)
Sep 13, 2017	1.200	1.370	1.020	1.050	4,540,900	+0.06(+6.06%)
Sep 12, 2017	0.9800	0.9900	0.9207	0.9900	118,126	+0.03(+3.13%)
Sep 11, 2017	0.9600	0.9765	0.9400	0.9600	45,962	+0.03(+3.23%)
Sep 08, 2017	0.9300	0.9360	0.9200	0.9300	34,164	+0.01(+1.09%)
Sep 07, 2017	0.9200	0.9500	0.9120	0.9200	78,952	-0.02(-2.13%)
Sep 06, 2017	0.9700	0.9995	0.9100	0.9400	271,298	+0.02(+2.16%)
Sep 05, 2017	0.9300	0.9650	0.9020	0.9201	145,623	+0.00(+0.01%)
Sep 01, 2017	0.9349	0.9349	0.9050	0.9200	47,106	+0.00(+0.00%)
Aug 31, 2017	0.9300	0.9300	0.9111	0.9200	106,637	-0.01(-1.08%)
Aug 30, 2017	0.9400	0.9400	0.9034	0.9300	52,308	+0.02(+2.20%)
Aug 29, 2017	0.9300	0.9450	0.9010	0.9100	67,472	-0.02(-2.58%)
Aug 28, 2017	0.9600	0.9600	0.8900	0.9341	87,906	-0.00(-0.12%)
Aug 25, 2017	0.9400	0.9490	0.8614	0.9352	165,951	-0.02(-2.58%)
Aug 24, 2017	0.9410	0.9600	0.9321	0.9600	93,422	+0.00(+0.05%)
Aug 23, 2017	0.9400	0.9799	0.9225	0.9595	115,783	+0.03(+2.95%)
Aug 22, 2017	0.9791	1.010	0.9300	0.9320	218,484	-0.08(-7.72%)
Aug 21, 2017	1.010	1.020	0.9800	1.010	82,196	-0.02(-1.94%)
Aug 18, 2017	1.010	1.040	0.9900	1.030	175,749	+0.02(+1.98%)
Aug 17, 2017	0.9800	1.070	0.9750	1.010	360,639	-0.01(-0.98%)
Aug 16, 2017	1.030	1.070	0.9800	1.020	349,646	-0.05(-4.67%)
Aug 15, 2017	1.200	1.200	0.9800	1.070	954,169	-0.11(-9.32%)
Aug 14, 2017	1.030	1.200	1.020	1.180	1,087,557	+0.17(+17.01%)
Aug 11, 2017	0.9300	1.040	0.9100	1.008	590,303	+0.04(+3.97%)
Aug 10, 2017	0.9000	0.9961	0.9000	0.9700	375,026	+0.07(+7.79%)
Aug 09, 2017	0.9300	0.9400	0.8810	0.8999	185,310	-0.03(-3.71%)
Aug 08, 2017	0.9400	0.9800	0.9300	0.9346	91,553	-0.05(-5.54%)
Aug 07, 2017	0.9600	1.000	0.9200	0.9894	234,795	+0.01(+1.53%)
Aug 04, 2017	1.000	1.000	0.9500	0.9745	196,270	-0.03(-2.55%)
Aug 03, 2017	1.070	1.080	0.9651	1.000	285,933	+0.02(+1.75%)
Aug 02, 2017	0.9910	1.010	0.9501	0.9828	163,037	-0.03(-2.69%)
Aug 01, 2017	1.000	1.020	0.9800	1.010	138,846	-0.00(-0.11%)
Jul 31, 2017	1.010	1.050	0.9807	1.011	306,816	+0.01(+1.11%)
Jul 28, 2017	1.050	1.050	0.9850	1.000	284,064	-0.03(-2.91%)
Jul 27, 2017	0.9800	1.030	0.9301	1.030	516,284	+0.03(+3.00%)
Jul 26, 2017	1.040	1.057	0.9701	1.000	297,269	-0.07(-6.54%)
Jul 25, 2017	1.070	1.140	1.000	1.070	922,095	+0.07(+7.00%)
Jul 24, 2017	1.050	1.050	0.9500	1.000	525,162	-0.05(-4.76%)
Jul 21, 2017	1.110	1.150	1.000	1.050	630,721	-0.10(-8.70%)
Jul 20, 2017		1.370	1.050	1.150	3,605,763	+0.19(+19.79%)
Jul 19, 2017	0.9480	0.9800	0.8001	0.9600	671,167	+0.01(+1.05%)
Jul 18, 2017	1.050	1.131	0.8800	0.9500	1,968,197	-0.20(-17.39%)
Jul 17, 2017	1.740	1.760	1.100	1.150	8,017,558	-0.23(-16.67%)
Jul 14, 2017	1.290	1.540	1.210	1.380	2,447,256	+0.10(+7.81%)
Jul 13, 2017	1.200	1.620	1.140	1.280	3,578,208	+0.10(+8.47%)
Jul 12, 2017	1.300	1.490	1.120	1.180	3,954,933	-0.27(-18.62%)
Jul 11, 2017	0.8499	1.730	0.7841	1.450	17,157,392	+0.83(+133.87%)
Jul 10, 2017	0.6000	0.7900	0.6000	0.6200	261,705	+0.04(+6.90%)
Jul 07, 2017	0.5460	0.5848	0.5350	0.5800	154,947	+0.06(+11.54%)
Jul 06, 2017	0.5378	0.5378	0.5010	0.5200	29,668	-0.02(-3.54%)
Jul 05, 2017	0.5460	0.5646	0.5301	0.5391	37,418	+0.02(+3.67%)
Jul 03, 2017	0.5483	0.5700	0.5010	0.5200	59,769	-0.06(-10.39%)
Jun 30, 2017	0.6126	0.6126	0.5010	0.5803	106,643	-0.01(-1.49%)
Jun 29, 2017	0.5826	0.6800	0.5701	0.5891	241,931	+0.03(+5.16%)
Jun 28, 2017	0.5550	0.5700	0.5550	0.5602	29,436	+0.01(+0.92%)
Jun 27, 2017	0.5550	0.5700	0.5550	0.5551	47,014	-0.01(-1.91%)
Jun 26, 2017	0.5881	0.5881	0.5401	0.5659	16,999	+0.01(+1.04%)
Jun 23, 2017	0.5981	0.5986	0.5100	0.5601	75,388	-0.01(-1.75%)
Jun 22, 2017	0.5800	0.5995	0.5701	0.5701	82,942	-0.02(-2.81%)
Jun 21, 2017	0.6014	0.6014	0.5500	0.5866	26,541	+0.00(+0.26%)
Jun 20, 2017	0.5500	0.6313	0.5500	0.5851	139,233	+0.03(+4.48%)
Jun 19, 2017	0.5280	0.5850	0.5280	0.5600	135,193	+0.03(+6.06%)
Jun 16, 2017	0.5300	0.5500	0.5010	0.5280	142,384	-0.01(-2.49%)
Jun 15, 2017	0.5738	0.5738	0.5300	0.5415	97,968	-0.03(-5.00%)
Jun 14, 2017	0.6000	0.6000	0.5432	0.5700	38,789	-0.02(-3.41%)
Jun 13, 2017	0.6400	0.6400	0.5001	0.5901	83,184	-0.04(-6.35%)
Jun 12, 2017	0.6799	0.6799	0.6300	0.6301	24,373	-0.02(-2.76%)
Jun 09, 2017	0.6984	0.6984	0.6400	0.6480	66,235	-0.05(-7.44%)
Jun 08, 2017	0.7200	0.7200	0.7000	0.7001	31,919	+0.00(+0.00%)
Jun 07, 2017	0.7050	0.7500	0.6900	0.7001	208,075	+0.01(+1.46%)
Jun 06, 2017	0.6800	0.7005	0.6650	0.6900	33,322	+0.01(+1.47%)
Jun 05, 2017	0.6816	0.6950	0.6501	0.6800	34,535	-0.03(-4.23%)
Jun 02, 2017	0.6864	0.7300	0.6864	0.7100	33,791	+0.05(+7.58%)
Jun 01, 2017	0.7072	0.7100	0.6600	0.6600	26,432	-0.03(-4.35%)
May 31, 2017	0.7100	0.7197	0.6700	0.6900	35,998	-0.02(-3.48%)
May 30, 2017	0.7300	0.7500	0.7100	0.7149	55,895	-0.04(-4.68%)
May 26, 2017	0.7300	0.7600	0.7300	0.7500	43,510	-0.02(-1.96%)
May 25, 2017	0.7761	0.7899	0.7300	0.7650	70,311	-0.01(-0.65%)
May 24, 2017	0.7850	0.8200	0.7700	0.7700	24,912	-0.03(-3.75%)
May 23, 2017	0.8300	0.8300	0.7850	0.8000	20,427	+0.00(+0.04%)
May 22, 2017	0.8318	0.8318	0.7851	0.7997	25,210	-0.00(-0.03%)
May 19, 2017	0.7902	0.8300	0.7901	0.7999	52,974	+0.01(+1.23%)
May 18, 2017	0.8201	0.8201	0.7830	0.7902	136,147	-0.04(-4.80%)
May 17, 2017	0.8900	0.8900	0.8010	0.8300	100,651	-0.06(-6.75%)
May 16, 2017	1.000	1.000	0.8800	0.8901	407,424	+0.04(+4.72%)
May 15, 2017	0.8318	0.8500	0.8000	0.8500	143,093	+0.04(+4.95%)
May 12, 2017	0.7900	0.8099	0.7900	0.8099	58,144	+0.00(+0.01%)
May 11, 2017	0.8500	0.8500	0.7830	0.8098	134,225	-0.03(-3.19%)
May 10, 2017	0.8400	0.8400	0.8000	0.8365	14,142	+0.01(+0.78%)
May 09, 2017	0.8041	0.8400	0.8001	0.8300	38,588	+0.00(+0.28%)
May 08, 2017	0.8600	0.8600	0.8000	0.8277	13,846	-0.03(-3.67%)
May 05, 2017	0.8300	0.8797	0.8094	0.8592	132,832	+0.06(+7.40%)
May 04, 2017	0.7999	0.8170	0.7830	0.8000	74,568	+0.01(+1.79%)
May 03, 2017	0.8001	0.8001	0.7500	0.7859	163,839	-0.01(-1.07%)
May 02, 2017	0.8299	0.8596	0.7787	0.7944	245,094	-0.01(-0.69%)
May 01, 2017	0.7511	0.8397	0.7400	0.7999	214,950	+0.02(+3.21%)
Apr 28, 2017	0.8008	0.8008	0.7600	0.7750	71,180	+0.01(+0.65%)
Apr 27, 2017	0.7201	0.8400	0.7201	0.7700	323,829	+0.06(+8.70%)
Apr 26, 2017	0.7007	0.7200	0.6600	0.7084	75,618	+0.01(+1.20%)
Apr 25, 2017	0.7198	0.7198	0.7000	0.7000	105,562	-0.02(-2.10%)
Apr 24, 2017	0.7150	0.7500	0.7000	0.7150	67,227	-0.02(-3.31%)
Apr 21, 2017	0.7200	0.8700	0.7000	0.7395	147,030	-0.01(-1.40%)
Apr 20, 2017	0.6901	0.7600	0.6800	0.7500	99,063	+0.05(+7.14%)
Apr 19, 2017	0.7101	0.7389	0.6900	0.7000	96,103	-0.04(-4.76%)
Apr 18, 2017	0.7999	0.7999	0.6900	0.7350	101,930	-0.04(-5.43%)
Apr 17, 2017	0.6502	0.8800	0.6502	0.7772	231,566	+0.13(+19.59%)
Apr 13, 2017	0.6200	0.7700	0.5700	0.6499	304,963	+0.03(+4.82%)
Apr 12, 2017	0.7170	0.7170	0.6200	0.6200	125,366	-0.07(-10.61%)
Apr 11, 2017	0.7100	0.7391	0.6800	0.6936	81,040	+0.00(+0.19%)
Apr 10, 2017	0.6913	0.7200	0.6513	0.6923	68,875	-0.02(-3.17%)
Apr 07, 2017	0.6801	0.7391	0.6800	0.7150	104,111	+0.02(+2.14%)
Apr 06, 2017	0.7512	0.7700	0.6700	0.7000	240,004	-0.07(-9.10%)
Apr 05, 2017	0.7701	0.8100	0.7501	0.7701	175,023	-0.02(-1.91%)
Apr 04, 2017	0.8900	0.9061	0.7801	0.7851	199,833	-0.03(-3.68%)
Apr 03, 2017	0.9300	0.9300	0.8000	0.8151	151,613	-0.04(-5.22%)
Mar 31, 2017	1.040	1.040	0.8500	0.8600	303,222	-0.16(-15.69%)
Mar 30, 2017	1.050	1.100	1.000	1.020	225,823	-0.10(-8.93%)
Mar 29, 2017	1.050	1.240	1.020	1.120	378,360	+0.12(+12.00%)
Mar 28, 2017	1.150	1.150	0.9815	1.000	386,761	-0.16(-13.79%)
Mar 27, 2017	1.140	1.200	1.060	1.160	317,212	+0.09(+8.41%)
Mar 24, 2017	1.010	1.080	1.010	1.070	115,587	+0.05(+4.90%)
Mar 23, 2017	1.050	1.120	1.010	1.020	229,890	+0.00(+0.00%)
Mar 22, 2017	1.160	1.179	0.9676	1.020	245,605	-0.15(-12.82%)
Mar 21, 2017	1.170	1.230	1.160	1.170	90,657	-0.02(-1.68%)
Mar 20, 2017	1.300	1.340	1.170	1.190	181,661	-0.13(-9.86%)
Mar 17, 2017	1.340	1.340	1.300	1.320	73,305	+0.00(+0.00%)
Mar 16, 2017	1.350	1.368	1.260	1.320	58,530	-0.02(-1.49%)
Mar 15, 2017	1.340	1.440	1.300	1.340	256,901	-0.03(-2.19%)
Mar 14, 2017	1.470	1.600	1.310	1.370	413,655	-0.05(-3.52%)
Mar 13, 2017	1.480	1.490	1.380	1.420	68,991	-0.05(-3.40%)
Mar 10, 2017	1.600	1.750	1.370	1.470	1,247,276	-0.04(-2.65%)
Mar 09, 2017	1.650	1.960	1.400	1.510	387,943	-0.20(-11.70%)
Mar 08, 2017	1.730	1.779	1.530	1.710	187,903	-0.09(-5.00%)
Mar 07, 2017	1.850	2.250	1.640	1.800	337,513	-0.07(-3.74%)
Mar 06, 2017	2.300	2.322	1.780	1.870	236,743	-0.42(-18.34%)
Mar 03, 2017	2.250	2.710	2.240	2.290	358,024	+0.05(+2.23%)
Mar 02, 2017	2.600	2.600	2.120	2.240	300,715	-0.36(-13.85%)
Mar 01, 2017	2.930	2.930	2.160	2.600	144,876	-0.31(-10.65%)
Feb 28, 2017	3.710	3.740	2.900	2.910	267,584	-0.80(-21.56%)

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.