Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2019		0.3951	0.3951	0.3951	0	-0.02(-5.93%)
Dec 18, 2019	0.4500	0.4600	0.4100	0.4200	161,873	-0.01(-1.87%)
Dec 17, 2019	0.4020	0.4400	0.3960	0.4280	381,623	+0.02(+4.39%)
Dec 16, 2019	0.4000	0.4300	0.4000	0.4100	179,174	+0.01(+2.35%)
Dec 13, 2019	0.4026	0.4169	0.3800	0.4006	300,100	-0.00(-0.50%)
Dec 12, 2019	0.4121	0.4333	0.4000	0.4026	369,602	-0.05(-10.95%)
Dec 11, 2019	0.4620	0.4799	0.4450	0.4521	173,758	-0.01(-1.72%)
Dec 10, 2019	0.5330	0.5354	0.4600	0.4600	276,905	-0.07(-13.66%)
Dec 09, 2019	0.5442	0.5499	0.5100	0.5328	168,075	-0.00(-0.34%)
Dec 06, 2019	0.5600	0.5700	0.5134	0.5346	98,700	-0.02(-2.80%)
Dec 05, 2019	0.4900	0.5800	0.4900	0.5500	264,025	+0.06(+12.24%)
Dec 04, 2019	0.5100	0.5300	0.4900	0.4900	89,283	-0.02(-3.75%)
Dec 03, 2019	0.5000	0.5400	0.4831	0.5091	107,341	+0.02(+3.29%)
Dec 02, 2019	0.5500	0.5834	0.4900	0.4929	285,591	-0.05(-9.89%)
Nov 29, 2019	0.5237	0.6000	0.5225	0.5470	282,500	+0.02(+4.73%)
Nov 27, 2019	0.5500	0.5651	0.4950	0.5223	421,300	+0.01(+1.91%)
Nov 26, 2019	0.4600	0.5300	0.4600	0.5125	214,996	+0.03(+6.75%)
Nov 25, 2019	0.4440	0.5190	0.4400	0.4801	203,099	+0.01(+2.15%)
Nov 22, 2019	0.3900	0.4880	0.3900	0.4700	488,900	+0.05(+13.25%)
Nov 21, 2019	0.4940	0.5000	0.4073	0.4150	223,854	-0.06(-13.18%)
Nov 20, 2019	0.3660	0.4800	0.3587	0.4780	567,764	+0.11(+29.89%)
Nov 19, 2019	0.3990	0.3990	0.3500	0.3680	414,529	-0.02(-5.98%)
Nov 18, 2019	0.3810	0.4289	0.3800	0.3914	218,312	+0.01(+2.68%)
Nov 15, 2019	0.4300	0.4300	0.3800	0.3812	223,300	-0.04(-9.28%)
Nov 14, 2019	0.4500	0.4501	0.4197	0.4202	86,210	-0.03(-7.57%)
Nov 13, 2019	0.4642	0.4697	0.4500	0.4546	86,963	+0.00(+0.55%)
Nov 12, 2019	0.4500	0.5200	0.4355	0.4521	495,421	-0.00(-0.83%)
Nov 11, 2019	0.4600	0.4798	0.4501	0.4559	115,222	-0.01(-3.00%)
Nov 08, 2019	0.4700	0.4800	0.4600	0.4700	31,900	-0.02(-3.09%)
Nov 07, 2019	0.4900	0.5000	0.4600	0.4850	73,423	+0.00(+0.14%)
Nov 06, 2019	0.5010	0.5100	0.4600	0.4843	129,463	-0.02(-3.12%)
Nov 05, 2019	0.4450	0.5200	0.4450	0.4999	293,575	+0.06(+12.69%)
Nov 04, 2019	0.4800	0.4900	0.4400	0.4436	146,819	-0.02(-3.48%)
Nov 01, 2019	0.5200	0.5200	0.4000	0.4596	742,300	-0.07(-13.28%)
Oct 31, 2019	0.5200	0.5300	0.5100	0.5300	43,077	+0.01(+1.15%)
Oct 30, 2019	0.5200	0.5250	0.5100	0.5240	61,850	-0.00(-0.87%)
Oct 29, 2019	0.5440	0.5440	0.5050	0.5286	80,520	-0.01(-2.13%)
Oct 28, 2019	0.5400	0.5463	0.5251	0.5401	82,565	+0.01(+0.95%)
Oct 25, 2019	0.5350	0.5398	0.5031	0.5350	193,100	+0.00(+0.89%)
Oct 24, 2019	0.5300	0.5380	0.5201	0.5303	40,744	+0.00(+0.26%)
Oct 23, 2019	0.5300	0.5373	0.5031	0.5289	89,386	+0.00(+0.27%)
Oct 22, 2019	0.5245	0.5550	0.5210	0.5275	110,008	-0.00(-0.49%)
Oct 21, 2019	0.5400	0.5507	0.5300	0.5301	53,559	-0.02(-4.45%)
Oct 18, 2019	0.5590	0.5590	0.5411	0.5548	58,300	-0.00(-0.04%)
Oct 17, 2019	0.5600	0.5600	0.5500	0.5550	28,179	+0.00(+0.00%)
Oct 16, 2019	0.5575	0.5675	0.5550	0.5550	75,224	-0.01(-2.61%)
Oct 15, 2019	0.5898	0.5898	0.5500	0.5699	235,638	-0.02(-3.39%)
Oct 14, 2019	0.5600	0.6200	0.5600	0.5899	137,204	+0.03(+4.57%)
Oct 11, 2019	0.5700	0.5700	0.5580	0.5641	48,500	-0.00(-0.16%)
Oct 10, 2019	0.5600	0.5750	0.5600	0.5650	46,437	-0.01(-1.79%)
Oct 09, 2019	0.5793	0.5800	0.5660	0.5753	50,106	+0.01(+1.37%)
Oct 08, 2019	0.5760	0.5823	0.5500	0.5675	89,697	-0.01(-2.14%)
Oct 07, 2019	0.5800	0.5999	0.5650	0.5799	167,932	+0.00(+0.45%)
Oct 04, 2019	0.5798	0.5800	0.5559	0.5773	152,300	+0.00(+0.02%)
Oct 03, 2019	0.5600	0.5800	0.5502	0.5772	147,314	+0.00(+0.56%)
Oct 02, 2019	0.5798	0.5900	0.5512	0.5740	124,712	+0.01(+1.31%)
Oct 01, 2019	0.5500	0.5850	0.5400	0.5666	199,475	+0.02(+3.91%)
Sep 30, 2019	0.5478	0.5500	0.5300	0.5453	69,487	+0.01(+0.98%)
Sep 27, 2019	0.5200	0.5900	0.5200	0.5400	334,400	+0.02(+3.85%)
Sep 26, 2019	0.5400	0.5377	0.5000	0.5200	89,471	-0.02(-3.17%)
Sep 25, 2019	0.5350	0.5449	0.4811	0.5370	469,561	-0.00(-0.07%)
Sep 24, 2019	0.5500	0.5700	0.5250	0.5374	128,235	-0.01(-2.29%)
Sep 23, 2019	0.5600	0.5849	0.5451	0.5500	96,920	+0.00(+0.00%)
Sep 20, 2019	0.5600	0.5837	0.5452	0.5500	185,900	+0.03(+4.76%)
Sep 19, 2019	0.6200	0.6298	0.5000	0.5250	694,958	-0.09(-14.75%)
Sep 18, 2019	0.6500	0.6500	0.6100	0.6158	206,323	-0.04(-5.97%)
Sep 17, 2019	0.6300	0.6550	0.5975	0.6549	470,093	+0.03(+4.94%)
Sep 16, 2019	0.6287	0.6399	0.6163	0.6241	88,449	-0.00(-0.73%)
Sep 13, 2019	0.6225	0.6500	0.6100	0.6287	126,800	+0.00(+0.51%)
Sep 12, 2019	0.6500	0.6500	0.6225	0.6255	160,294	-0.02(-3.59%)
Sep 11, 2019	0.6200	0.6680	0.6141	0.6488	245,509	+0.03(+4.83%)
Sep 10, 2019	0.5995	0.6189	0.5715	0.6189	311,085	+0.03(+4.44%)
Sep 09, 2019	0.6000	0.6100	0.5760	0.5926	222,135	+0.00(+0.44%)
Sep 06, 2019	0.5600	0.6001	0.5600	0.5900	205,700	+0.00(+0.34%)
Sep 05, 2019	0.5880	0.6100	0.5880	0.5880	177,526	-0.00(-0.34%)
Sep 04, 2019	0.5800	0.6059	0.5750	0.5900	89,086	-0.00(-0.20%)
Sep 03, 2019	0.5721	0.6099	0.5560	0.5912	274,129	+0.02(+3.45%)
Aug 30, 2019	0.5900	0.6000	0.5600	0.5715	118,800	-0.02(-3.95%)
Aug 29, 2019	0.6315	0.6527	0.5800	0.5950	150,730	-0.04(-5.56%)
Aug 28, 2019	0.6000	0.6600	0.5800	0.6300	286,598	+0.05(+8.19%)
Aug 27, 2019	0.5593	0.5969	0.5500	0.5823	98,647	+0.03(+4.54%)
Aug 26, 2019	0.5800	0.5998	0.5555	0.5570	81,076	-0.02(-3.73%)
Aug 23, 2019	0.5974	0.6098	0.5530	0.5786	162,400	-0.01(-2.36%)
Aug 22, 2019	0.5998	0.6195	0.5600	0.5926	285,254	-0.00(-0.15%)
Aug 21, 2019	0.5700	0.6000	0.5700	0.5935	176,809	+0.02(+3.04%)
Aug 20, 2019	0.5690	0.5801	0.5400	0.5760	89,099	-0.00(-0.43%)
Aug 19, 2019	0.5800	0.6100	0.5533	0.5785	211,242	-0.00(-0.26%)
Aug 16, 2019	0.5700	0.5900	0.5400	0.5800	181,000	+0.02(+2.65%)
Aug 15, 2019	0.5900	0.6099	0.5601	0.5650	166,539	-0.03(-4.95%)
Aug 14, 2019	0.6286	0.6288	0.5500	0.5944	247,865	-0.03(-5.44%)
Aug 13, 2019	0.5500	0.6593	0.5400	0.6286	301,495	+0.08(+14.29%)
Aug 12, 2019	0.5600	0.5700	0.5200	0.5500	260,278	-0.02(-3.51%)
Aug 09, 2019	0.5888	0.5899	0.5499	0.5700	117,900	-0.01(-2.30%)
Aug 08, 2019	0.6000	0.6099	0.5400	0.5834	371,915	-0.02(-3.09%)
Aug 07, 2019	0.6300	0.6300	0.5901	0.6020	157,316	-0.01(-1.95%)
Aug 06, 2019	0.6399	0.6399	0.5700	0.6140	237,385	+0.01(+2.33%)
Aug 05, 2019	0.5900	0.6377	0.5750	0.6000	327,550	+0.00(+0.00%)
Aug 02, 2019	0.6350	0.6445	0.5756	0.6000	346,800	-0.03(-4.78%)
Aug 01, 2019	0.6300	0.6700	0.6250	0.6301	174,027	-0.01(-2.31%)
Jul 31, 2019	0.6550	0.6600	0.6100	0.6450	263,610	-0.01(-1.23%)
Jul 30, 2019	0.6400	0.6600	0.6200	0.6530	190,966	+0.01(+1.10%)
Jul 29, 2019	0.6700	0.6778	0.6000	0.6459	306,043	-0.02(-3.15%)
Jul 26, 2019	0.6230	0.6699	0.6149	0.6669	398,100	+0.01(+1.79%)
Jul 25, 2019	0.6750	0.6800	0.6149	0.6552	656,557	-0.02(-3.29%)
Jul 24, 2019	0.6950	0.6999	0.6667	0.6775	269,512	-0.02(-3.21%)
Jul 23, 2019	0.7300	0.7360	0.6600	0.7000	509,223	-0.02(-2.10%)
Jul 22, 2019	0.7400	0.7600	0.6951	0.7150	772,351	+0.03(+3.62%)
Jul 19, 2019	0.7275	0.7288	0.6501	0.6900	713,200	-0.04(-5.13%)
Jul 18, 2019	0.7500	0.8300	0.7100	0.7273	3,602,089	-0.00(-0.37%)
Jul 17, 2019	0.7200	0.7400	0.7200	0.7300	262,087	+0.02(+2.11%)
Jul 16, 2019	0.7263	0.7324	0.7149	0.7149	104,105	-0.01(-0.69%)
Jul 15, 2019	0.7495	0.7498	0.7000	0.7199	2,600,221	-0.03(-3.50%)
Jul 12, 2019	0.7025	0.7700	0.7002	0.7460	656,000	+0.04(+5.20%)
Jul 11, 2019	0.7500	0.7799	0.7001	0.7091	255,086	-0.03(-4.46%)
Jul 10, 2019	0.7500	0.7600	0.7131	0.7422	414,464	+0.03(+4.61%)
Jul 09, 2019	0.7052	0.7350	0.6800	0.7095	109,725	+0.01(+1.36%)
Jul 08, 2019	0.7200	0.7300	0.6900	0.7000	81,948	-0.02(-3.14%)
Jul 05, 2019	0.7400	0.7498	0.7008	0.7227	68,000	-0.02(-2.34%)
Jul 03, 2019	0.7200	0.7500	0.6900	0.7400	121,000	+0.02(+3.06%)
Jul 02, 2019	0.7500	0.7699	0.7129	0.7180	90,389	-0.03(-4.27%)
Jul 01, 2019	0.7500	0.7799	0.7500	0.7500	107,758	-0.01(-0.68%)
Jun 28, 2019	0.7300	0.7800	0.7200	0.7551	280,800	+0.02(+2.39%)
Jun 27, 2019	0.7065	0.7609	0.7065	0.7375	191,380	+0.03(+4.21%)
Jun 26, 2019	0.6600	0.7500	0.6500	0.7077	233,196	+0.04(+6.02%)
Jun 25, 2019	0.7300	0.7300	0.5953	0.6675	827,890	-0.06(-8.72%)
Jun 24, 2019	0.7600	0.7900	0.7150	0.7313	281,225	-0.03(-3.78%)
Jun 21, 2019	0.8100	0.8500	0.7300	0.7600	484,300	-0.06(-7.80%)
Jun 20, 2019	0.8200	0.8930	0.8000	0.8243	980,686	+0.01(+1.79%)
Jun 19, 2019	0.8100	0.8299	0.7600	0.8098	476,095	-0.01(-0.64%)
Jun 18, 2019	0.8500	0.8600	0.7910	0.8150	432,628	-0.04(-4.34%)
Jun 17, 2019	0.9200	0.9200	0.8500	0.8520	331,563	-0.07(-7.39%)
Jun 14, 2019	0.9207	0.9700	0.9001	0.9200	338,700	-0.00(-0.52%)
Jun 13, 2019	0.9200	0.9500	0.9200	0.9248	118,487	-0.02(-2.54%)
Jun 12, 2019	0.9091	0.9550	0.9084	0.9489	132,967	+0.02(+2.03%)
Jun 11, 2019	0.9241	0.9400	0.9110	0.9300	165,575	-0.02(-1.82%)
Jun 10, 2019	0.9400	0.9697	0.9000	0.9472	222,258	-0.03(-2.70%)
Jun 07, 2019	0.9900	1.000	0.9100	0.9735	328,800	-0.04(-3.61%)
Jun 06, 2019	1.100	1.140	0.9900	1.010	558,195	-0.11(-9.82%)
Jun 05, 2019	1.100	1.250	1.100	1.120	1,118,278	+0.06(+5.66%)
Jun 04, 2019	0.9600	1.200	0.9500	1.060	665,860	+0.10(+10.42%)
Jun 03, 2019	0.9800	0.9867	0.9151	0.9600	304,675	+0.09(+10.34%)
May 31, 2019	0.8800	0.8800	0.8523	0.8700	105,800	-0.02(-1.75%)
May 30, 2019	0.9200	0.9200	0.8708	0.8855	157,319	-0.04(-4.52%)
May 29, 2019	0.9800	0.9800	0.8500	0.9274	362,697	-0.06(-6.26%)
May 28, 2019	1.030	1.070	0.9704	0.9893	205,605	-0.03(-3.01%)
May 24, 2019	1.100	1.120	1.020	1.020	278,600	-0.12(-10.53%)
May 23, 2019	1.180	1.330	1.130	1.140	1,609,988	+0.03(+2.70%)
May 22, 2019	1.140	1.140	1.100	1.110	88,027	-0.03(-2.63%)
May 21, 2019	1.100	1.188	1.100	1.140	234,146	+0.06(+5.56%)
May 20, 2019	1.140	1.140	1.030	1.080	295,087	-0.06(-5.26%)
May 17, 2019	1.110	1.150	1.100	1.140	118,900	-0.01(-0.87%)
May 16, 2019	1.170	1.200	1.140	1.150	152,870	-0.06(-4.96%)
May 15, 2019	1.170	1.210	1.120	1.210	114,368	+0.04(+3.42%)
May 14, 2019	1.180	1.218	1.160	1.170	133,911	+0.01(+0.86%)
May 13, 2019	1.340	1.380	1.100	1.160	506,387	-0.23(-16.55%)
May 10, 2019	1.350	1.390	1.350	1.390	291,700	+0.03(+2.21%)
May 09, 2019	1.380	1.380	1.350	1.360	79,678	-0.03(-2.16%)
May 08, 2019	1.440	1.440	1.370	1.390	129,785	-0.04(-2.80%)
May 07, 2019	1.410	1.450	1.400	1.430	144,578	+0.03(+2.14%)
May 06, 2019	1.410	1.440	1.390	1.400	105,976	-0.06(-4.11%)
May 03, 2019	1.450	1.530	1.430	1.460	563,300	+0.03(+2.10%)
May 02, 2019	1.420	1.430	1.370	1.430	160,358	+0.01(+0.70%)
May 01, 2019	1.440	1.450	1.420	1.420	60,148	-0.03(-2.07%)
Apr 30, 2019	1.510	1.510	1.400	1.450	116,499	-0.03(-2.03%)
Apr 29, 2019	1.450	1.544	1.420	1.480	433,356	+0.03(+2.07%)
Apr 26, 2019	1.390	1.450	1.370	1.450	80,600	+0.05(+3.57%)
Apr 25, 2019	1.460	1.460	1.370	1.400	120,149	-0.06(-4.11%)
Apr 24, 2019	1.380	1.470	1.362	1.460	191,389	+0.07(+5.04%)
Apr 23, 2019	1.400	1.430	1.360	1.390	201,709	-0.04(-2.80%)
Apr 22, 2019	1.460	1.470	1.410	1.430	154,020	-0.04(-2.72%)
Apr 18, 2019	1.450	1.487	1.450	1.470	152,000	+0.02(+1.38%)
Apr 17, 2019	1.520	1.540	1.410	1.450	319,017	-0.06(-3.97%)
Apr 16, 2019	1.480	1.540	1.450	1.510	405,958	+0.07(+4.86%)
Apr 15, 2019	1.340	1.450	1.340	1.440	340,366	+0.12(+9.09%)
Apr 12, 2019	1.510	1.510	1.300	1.320	711,500	-0.17(-11.41%)
Apr 11, 2019	1.530	1.540	1.450	1.490	212,005	-0.03(-1.97%)
Apr 10, 2019	1.570	1.602	1.492	1.520	317,428	-0.02(-1.30%)
Apr 09, 2019	1.690	1.750	1.470	1.540	511,091	-0.12(-7.23%)
Apr 08, 2019	1.630	1.690	1.620	1.660	241,686	+0.04(+2.47%)
Apr 05, 2019	1.660	1.660	1.600	1.620	460,000	+0.01(+0.62%)
Apr 04, 2019	1.520	1.640	1.500	1.610	415,028	+0.10(+6.62%)
Apr 03, 2019	1.550	1.560	1.450	1.510	351,860	+0.07(+4.86%)
Apr 02, 2019	1.530	1.580	1.350	1.440	1,166,452	-0.23(-13.77%)

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.