Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2019		1.250	1.250		0	+0.00(+0.00%)
Dec 13, 2019	1.290	1.370	1.159	1.310	980,200	+0.06(+5.05%)
Dec 12, 2019	1.190	1.250	1.170	1.247	828,498	+0.07(+5.95%)
Dec 11, 2019	1.120	1.190	1.100	1.177	1,022,809	+0.08(+7.00%)
Dec 10, 2019	1.040	1.100	1.029	1.100	1,003,823	+0.07(+6.80%)
Dec 09, 2019	0.9900	1.030	0.9750	1.030	369,975	+0.05(+4.85%)
Dec 06, 2019	0.9900	0.9951	0.9705	0.9824	119,700	-0.01(-1.38%)
Dec 05, 2019	0.9950	1.010	0.9816	0.9961	129,947	+0.02(+1.64%)
Dec 04, 2019	1.000	1.010	0.9800	0.9800	41,896	-0.02(-2.00%)
Dec 03, 2019	1.030	1.050	0.9751	1.000	313,671	-0.01(-0.99%)
Dec 02, 2019	0.9987	1.030	0.9875	1.010	149,060	+0.03(+3.06%)
Nov 29, 2019	0.9482	0.9840	0.9482	0.9800	69,500	+0.01(+1.03%)
Nov 27, 2019	1.000	1.010	0.9669	0.9700	116,500	-0.03(-3.00%)
Nov 26, 2019	0.9800	1.000	0.9690	1.000	100,757	+0.02(+1.87%)
Nov 25, 2019	0.9714	1.000	0.9714	0.9816	153,349	-0.02(-1.84%)
Nov 22, 2019	1.011	1.011	0.9840	1.000	110,200	+0.01(+1.11%)
Nov 21, 2019	1.015	1.020	0.9890	0.9890	92,190	-0.01(-1.10%)
Nov 20, 2019	1.010	1.010	1.000	1.000	153,545	+0.00(+0.10%)
Nov 19, 2019	1.030	1.030	0.9990	0.9990	232,860	-0.02(-2.06%)
Nov 18, 2019	1.040	1.040	1.010	1.020	253,783	+0.00(+0.00%)
Nov 15, 2019	1.035	1.035	1.010	1.020	153,600	+0.00(+0.00%)
Nov 14, 2019	1.000	1.030	0.9999	1.020	80,885	+0.00(+0.00%)
Nov 13, 2019	1.020	1.030	1.000	1.020	90,191	+0.01(+0.74%)
Nov 12, 2019	1.050	1.050	1.000	1.012	167,807	-0.01(-0.74%)
Nov 11, 2019	1.015	1.047	1.000	1.020	199,827	-0.01(-0.97%)
Nov 08, 2019	1.029	1.050	1.000	1.030	137,700	+0.00(+0.00%)
Nov 07, 2019	1.060	1.060	1.020	1.030	119,292	-0.01(-0.96%)
Nov 06, 2019	1.015	1.087	1.015	1.040	108,507	+0.00(+0.00%)
Nov 05, 2019	1.040	1.090	1.020	1.040	383,141	-0.06(-5.45%)
Nov 04, 2019	1.110	1.120	1.090	1.100	249,427	+0.00(+0.01%)
Nov 01, 2019	1.100	1.100	1.080	1.100	55,200	+0.01(+0.54%)
Oct 31, 2019	1.080	1.110	1.080	1.094	68,765	+0.02(+2.24%)
Oct 30, 2019	1.109	1.120	1.057	1.070	108,119	-0.01(-0.93%)
Oct 29, 2019	1.049	1.090	1.049	1.080	52,456	+0.01(+0.93%)
Oct 28, 2019	1.090	1.110	1.050	1.070	139,529	-0.02(-2.18%)
Oct 25, 2019	1.090	1.140	1.060	1.094	228,000	+0.01(+0.80%)
Oct 24, 2019	1.010	1.085	1.010	1.085	129,439	+0.03(+3.33%)
Oct 23, 2019	1.060	1.070	1.020	1.050	89,318	+0.03(+2.95%)
Oct 22, 2019	1.045	1.050	1.015	1.020	91,444	-0.02(-1.92%)
Oct 21, 2019	1.080	1.080	1.030	1.040	52,953	+0.02(+1.96%)
Oct 18, 2019	1.080	1.100	1.020	1.020	123,400	-0.04(-4.23%)
Oct 17, 2019	1.025	1.091	1.010	1.065	191,472	+0.04(+4.00%)
Oct 16, 2019	1.070	1.070	1.000	1.024	129,585	-0.01(-0.58%)
Oct 15, 2019	1.082	1.082	1.020	1.030	160,228	-0.04(-3.74%)
Oct 14, 2019	1.055	1.150	1.050	1.070	75,418	+0.01(+0.95%)
Oct 11, 2019	1.110	1.110	1.040	1.060	155,700	-0.02(-1.86%)
Oct 10, 2019	1.097	1.120	1.044	1.080	112,908	+0.00(+0.00%)
Oct 09, 2019	1.112	1.130	1.030	1.080	151,052	-0.01(-0.92%)
Oct 08, 2019	1.080	1.135	1.080	1.090	170,214	+0.00(+0.00%)
Oct 07, 2019	1.070	1.120	1.070	1.090	124,182	+0.02(+1.77%)
Oct 04, 2019	1.100	1.100	1.060	1.071	147,900	+0.00(+0.05%)
Oct 03, 2019	1.128	1.130	1.059	1.071	194,000	-0.02(-1.79%)
Oct 02, 2019	1.100	1.130	1.050	1.090	415,641	+0.02(+1.87%)
Oct 01, 2019	0.9789	1.084	0.9722	1.070	800,619	+0.07(+6.95%)
Sep 30, 2019	1.030	1.065	0.9600	1.000	403,250	-0.03(-2.86%)
Sep 27, 2019	1.060	1.080	1.010	1.030	353,100	-0.05(-4.63%)
Sep 26, 2019	1.083	1.100	1.060	1.080	239,908	+0.00(+0.01%)
Sep 25, 2019	0.9909	1.080	0.9798	1.080	842,955	+0.02(+1.63%)
Sep 24, 2019	1.050	1.070	1.020	1.063	368,796	+0.03(+3.17%)
Sep 23, 2019	0.9400	1.070	0.9400	1.030	614,129	+0.10(+10.75%)
Sep 20, 2019	0.8865	0.9400	0.8865	0.9300	62,400	+0.01(+1.09%)
Sep 19, 2019	0.9248	0.9260	0.8925	0.9200	56,074	+0.04(+4.70%)
Sep 18, 2019	0.8968	0.9335	0.8787	0.8787	138,459	-0.04(-4.49%)
Sep 17, 2019	0.9432	0.9432	0.9050	0.9200	68,711	-0.01(-0.76%)
Sep 16, 2019	0.9450	0.9450	0.9100	0.9270	108,985	+0.01(+1.52%)
Sep 13, 2019	0.9265	0.9384	0.9001	0.9131	82,000	-0.02(-1.71%)
Sep 12, 2019	0.9625	0.9765	0.9199	0.9290	44,237	-0.02(-1.69%)
Sep 11, 2019	0.9023	0.9595	0.8900	0.9450	74,889	+0.04(+4.73%)
Sep 10, 2019	0.9471	0.9540	0.8993	0.9023	72,151	-0.01(-1.31%)
Sep 09, 2019	0.9551	0.9640	0.8796	0.9143	93,092	-0.01(-1.54%)
Sep 06, 2019	0.9840	1.019	0.9286	0.9286	166,800	-0.03(-2.72%)
Sep 05, 2019	0.9865	0.9865	0.9201	0.9546	228,577	-0.05(-4.54%)
Sep 04, 2019	0.9649	1.010	0.9574	1.000	183,241	+0.04(+4.17%)
Sep 03, 2019	0.9000	0.9600	0.8999	0.9600	156,238	+0.05(+6.04%)
Aug 30, 2019	0.9003	0.9219	0.8810	0.9053	107,700	+0.03(+3.51%)
Aug 29, 2019	0.9054	0.9174	0.8533	0.8746	238,548	-0.00(-0.30%)
Aug 28, 2019	0.8994	0.9300	0.8740	0.8772	241,355	+0.01(+0.83%)
Aug 27, 2019	0.8482	0.8844	0.8452	0.8700	248,639	+0.02(+2.35%)
Aug 26, 2019	0.8693	0.8693	0.8299	0.8500	362,167	+0.04(+5.25%)
Aug 23, 2019	0.8990	0.9200	0.8030	0.8076	355,500	-0.09(-10.08%)
Aug 22, 2019	0.8900	0.9000	0.8700	0.8981	134,822	+0.01(+0.80%)
Aug 21, 2019	0.9000	0.9000	0.8640	0.8910	85,435	-0.00(-0.34%)
Aug 20, 2019	0.8648	0.9053	0.8648	0.8940	153,016	+0.03(+3.95%)
Aug 19, 2019	0.8949	0.9200	0.8540	0.8600	276,441	-0.07(-7.03%)
Aug 16, 2019	0.9365	0.9585	0.9100	0.9250	99,300	-0.02(-1.89%)
Aug 15, 2019	0.9650	0.9808	0.9340	0.9428	352,499	-0.01(-0.86%)
Aug 14, 2019	0.9050	0.9800	0.9000	0.9510	202,121	+0.01(+1.17%)
Aug 13, 2019	0.9370	0.9658	0.8875	0.9400	179,736	+0.00(+0.14%)
Aug 12, 2019	0.9260	0.9501	0.8900	0.9387	220,065	+0.02(+2.03%)
Aug 09, 2019	0.9428	0.9500	0.9100	0.9200	134,200	+0.01(+1.24%)
Aug 08, 2019	0.8966	0.9200	0.8800	0.9087	166,054	+0.01(+1.35%)
Aug 07, 2019	0.8883	0.9113	0.8653	0.8966	230,687	+0.02(+2.12%)
Aug 06, 2019	0.8589	0.9048	0.8549	0.8780	302,965	-0.05(-5.39%)
Aug 05, 2019	0.8863	0.9393	0.8600	0.9280	153,988	+0.05(+5.23%)
Aug 02, 2019	0.8608	0.8819	0.8500	0.8819	117,100	+0.03(+3.15%)
Aug 01, 2019	0.8116	0.8600	0.7972	0.8550	132,620	+0.01(+1.54%)
Jul 31, 2019	0.8468	0.8570	0.8271	0.8420	138,650	-0.01(-1.21%)
Jul 30, 2019	0.8400	0.8536	0.8200	0.8523	101,801	+0.01(+1.34%)
Jul 29, 2019	0.8335	0.8570	0.8220	0.8410	119,406	-0.01(-1.29%)
Jul 26, 2019	0.8527	0.8700	0.8380	0.8520	115,700	-0.01(-1.39%)
Jul 25, 2019	0.8850	0.8850	0.8380	0.8640	71,624	-0.02(-2.37%)
Jul 24, 2019	0.8350	0.8941	0.8350	0.8850	112,247	+0.03(+3.62%)
Jul 23, 2019	0.8573	0.8643	0.8463	0.8541	101,141	+0.00(+0.22%)
Jul 22, 2019	0.8601	0.8632	0.8332	0.8522	162,057	+0.01(+1.45%)
Jul 19, 2019	0.8541	0.8689	0.8270	0.8400	190,900	-0.01(-1.06%)
Jul 18, 2019	0.7619	0.8550	0.7619	0.8490	285,771	+0.08(+10.26%)
Jul 17, 2019	0.8000	0.8000	0.7600	0.7700	238,979	-0.03(-3.16%)
Jul 16, 2019	0.7900	0.8035	0.7867	0.7951	59,524	+0.00(+0.01%)
Jul 15, 2019	0.7800	0.8000	0.7790	0.7950	80,587	+0.02(+2.04%)
Jul 12, 2019	0.7673	0.7880	0.7565	0.7791	128,700	+0.01(+1.54%)
Jul 11, 2019	0.7673	0.7780	0.7537	0.7673	47,624	+0.01(+0.96%)
Jul 10, 2019	0.7500	0.7710	0.7400	0.7600	94,780	+0.02(+3.15%)
Jul 09, 2019	0.7745	0.7745	0.7300	0.7368	138,176	-0.02(-3.05%)
Jul 08, 2019	0.7700	0.7780	0.7482	0.7600	40,035	+0.00(+0.00%)
Jul 05, 2019	0.7654	0.7677	0.7410	0.7600	156,900	-0.02(-2.31%)
Jul 03, 2019	0.8000	0.8000	0.7700	0.7780	61,900	-0.01(-0.70%)
Jul 02, 2019	0.7775	0.7985	0.7600	0.7835	236,548	-0.01(-0.82%)
Jul 01, 2019	0.7950	0.8006	0.7706	0.7900	115,896	-0.01(-1.06%)
Jun 28, 2019	0.7997	0.8076	0.7607	0.7985	121,300	+0.03(+3.29%)
Jun 27, 2019	0.8000	0.8026	0.7490	0.7731	175,910	-0.02(-2.14%)
Jun 26, 2019	0.8003	0.8440	0.7872	0.7900	146,456	-0.02(-2.84%)
Jun 25, 2019	0.8636	0.8636	0.8095	0.8131	171,729	-0.03(-3.08%)
Jun 24, 2019	0.8385	0.8400	0.7990	0.8389	414,955	+0.04(+4.99%)
Jun 21, 2019	0.8300	0.8380	0.7888	0.7990	266,700	-0.03(-3.15%)
Jun 20, 2019	0.8200	0.8401	0.8000	0.8250	317,462	+0.03(+4.43%)
Jun 19, 2019	0.7459	0.7920	0.7459	0.7900	78,933	+0.03(+3.95%)
Jun 18, 2019	0.7701	0.7970	0.7500	0.7600	166,208	-0.01(-1.30%)
Jun 17, 2019	0.7900	0.8082	0.7500	0.7700	372,880	-0.02(-3.06%)
Jun 14, 2019	0.8300	0.8300	0.7935	0.7943	166,600	-0.01(-1.68%)
Jun 13, 2019	0.8200	0.8345	0.7900	0.8079	209,759	-0.01(-1.79%)
Jun 12, 2019	0.8177	0.8300	0.7996	0.8226	146,657	+0.01(+1.56%)
Jun 11, 2019	0.7891	0.8100	0.7700	0.8100	31,475	+0.03(+3.58%)
Jun 10, 2019	0.7717	0.8049	0.7630	0.7820	64,414	-0.01(-0.85%)
Jun 07, 2019	0.8475	0.8475	0.7760	0.7887	191,800	-0.03(-3.23%)
Jun 06, 2019	0.8316	0.8405	0.8021	0.8150	129,882	+0.00(+0.11%)
Jun 05, 2019	0.8324	0.8700	0.8013	0.8141	279,451	+0.02(+3.05%)
Jun 04, 2019	0.8268	0.8268	0.7760	0.7900	90,192	-0.03(-3.67%)
Jun 03, 2019	0.8172	0.8502	0.7864	0.8201	440,509	+0.01(+1.25%)
May 31, 2019	0.7423	0.8190	0.7181	0.8100	414,300	+0.07(+10.19%)
May 30, 2019	0.7000	0.7365	0.6922	0.7351	101,927	+0.02(+3.03%)
May 29, 2019	0.7000	0.7230	0.6821	0.7135	71,434	+0.01(+1.93%)
May 28, 2019	0.7480	0.7480	0.7000	0.7000	162,245	-0.04(-5.24%)
May 24, 2019	0.7500	0.7500	0.7300	0.7387	49,600	+0.01(+1.19%)
May 23, 2019	0.7400	0.7770	0.7300	0.7300	73,005	-0.01(-1.26%)
May 22, 2019	0.7800	0.7870	0.7300	0.7393	241,579	-0.03(-3.99%)
May 21, 2019	0.8020	0.8033	0.7527	0.7700	88,480	-0.03(-3.74%)
May 20, 2019	0.7800	0.8193	0.7770	0.7999	77,418	+0.01(+1.25%)
May 17, 2019	0.7886	0.8130	0.7866	0.7900	57,100	-0.02(-2.82%)
May 16, 2019	0.8300	0.8300	0.7860	0.8129	76,388	-0.02(-2.06%)
May 15, 2019	0.7884	0.8509	0.7884	0.8300	71,337	-0.02(-2.42%)
May 14, 2019	0.8437	0.8506	0.8145	0.8506	61,031	+0.02(+2.74%)
May 13, 2019	0.7700	0.8440	0.7700	0.8279	292,446	+0.05(+7.06%)
May 10, 2019	0.8233	0.8489	0.7648	0.7733	189,000	-0.06(-7.68%)
May 09, 2019	0.8246	0.8631	0.8120	0.8376	123,705	-0.05(-5.77%)
May 08, 2019	0.9318	0.9318	0.7840	0.8889	190,439	-0.03(-3.38%)
May 07, 2019	0.9100	0.9200	0.8770	0.9200	123,329	+0.03(+3.60%)
May 06, 2019	0.8398	0.9018	0.8398	0.8880	335,931	+0.05(+6.09%)
May 03, 2019	0.8300	0.8470	0.8210	0.8370	76,000	+0.02(+2.09%)
May 02, 2019	0.8422	0.8422	0.7927	0.8199	71,100	-0.01(-0.62%)
May 01, 2019	0.8603	0.8708	0.8249	0.8250	90,912	-0.04(-4.07%)
Apr 30, 2019	0.8741	0.8800	0.8600	0.8600	51,319	+0.01(+1.18%)
Apr 29, 2019	0.8435	0.8680	0.8189	0.8500	79,882	+0.01(+1.43%)
Apr 26, 2019	0.8200	0.8523	0.7985	0.8380	163,200	+0.06(+7.44%)
Apr 25, 2019	0.7898	0.8066	0.7680	0.7800	277,715	-0.00(-0.06%)
Apr 24, 2019	0.7656	0.7992	0.7300	0.7805	211,616	+0.03(+4.07%)
Apr 23, 2019	0.7900	0.8059	0.7344	0.7500	441,398	-0.04(-5.06%)
Apr 22, 2019	0.8000	0.8194	0.7650	0.7900	200,545	-0.04(-4.82%)
Apr 18, 2019	0.8724	0.8806	0.8000	0.8300	398,900	-0.04(-4.75%)
Apr 17, 2019	0.8761	0.8981	0.8598	0.8714	136,392	+0.01(+0.86%)
Apr 16, 2019	0.9176	0.9350	0.8500	0.8640	305,321	-0.05(-5.57%)
Apr 15, 2019	0.9231	0.9367	0.9065	0.9150	61,267	-0.02(-1.85%)
Apr 12, 2019	0.9490	0.9626	0.9132	0.9322	77,100	-0.02(-1.67%)
Apr 11, 2019	0.9780	0.9979	0.9139	0.9480	231,727	-0.05(-4.91%)
Apr 10, 2019	0.9818	1.001	0.9784	0.9970	155,358	+0.01(+0.76%)
Apr 09, 2019	0.9968	1.016	0.9800	0.9895	297,040	-0.00(-0.04%)
Apr 08, 2019	0.9615	0.9900	0.9391	0.9899	177,099	+0.04(+4.73%)
Apr 05, 2019	0.9600	0.9643	0.9000	0.9452	183,100	-0.00(-0.24%)
Apr 04, 2019	0.9568	0.9702	0.9187	0.9475	64,668	+0.01(+0.80%)
Apr 03, 2019	0.9880	0.9880	0.9400	0.9400	127,235	-0.03(-3.42%)
Apr 02, 2019	0.9811	0.9969	0.9562	0.9733	114,829	-0.00(-0.43%)
Apr 01, 2019	1.020	1.020	0.9000	0.9775	249,364	-0.02(-2.25%)
Mar 29, 2019	1.010	1.010	0.9761	1.000	107,200	-0.01(-0.85%)
Mar 28, 2019	0.9862	1.010	0.9126	1.009	376,646	-0.00(-0.14%)
Mar 27, 2019	1.050	1.060	0.9769	1.010	201,082	-0.04(-3.80%)
Mar 26, 2019	1.070	1.070	1.020	1.050	113,198	-0.01(-0.95%)
Mar 25, 2019	0.9805	1.075	0.9569	1.060	299,384	+0.10(+10.19%)
Mar 22, 2019	0.9606	0.9800	0.9514	0.9620	183,300	+0.01(+0.73%)
Mar 21, 2019	0.9483	0.9675	0.9300	0.9550	89,968	-0.01(-0.52%)
Mar 20, 2019	0.9554	0.9661	0.9130	0.9600	102,693	+0.02(+1.80%)
Mar 19, 2019	0.9479	0.9600	0.9221	0.9430	110,939	+0.03(+3.63%)
Mar 18, 2019	0.9400	0.9580	0.9034	0.9100	108,981	-0.02(-2.47%)
Mar 15, 2019	0.9600	0.9750	0.9317	0.9330	206,800	-0.03(-2.81%)
Mar 14, 2019	0.9798	0.9888	0.9500	0.9600	196,874	-0.02(-2.04%)
Mar 13, 2019	0.9766	0.9900	0.9578	0.9800	191,442	+0.01(+1.03%)
Mar 12, 2019	0.9597	0.9700	0.9420	0.9700	180,914	+0.02(+2.11%)
Mar 11, 2019	0.9140	0.9713	0.9078	0.9500	408,695	+0.05(+5.56%)
Mar 08, 2019	0.8739	0.9100	0.8700	0.9000	188,600	+0.04(+4.65%)
Mar 07, 2019	0.8610	0.8770	0.8387	0.8600	103,043	+0.03(+3.54%)
Mar 06, 2019	0.8467	0.8670	0.8199	0.8306	179,882	-0.01(-1.69%)
Mar 05, 2019	0.7920	0.8500	0.7748	0.8449	140,657	+0.05(+6.68%)
Mar 04, 2019	0.8610	0.8736	0.7782	0.7920	190,673	-0.04(-4.58%)

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.