Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.8600	0.8700	0.8600	0.8700	206,414	+0.01(+1.16%)
May 30, 2018	0.8800	0.8800	0.8500	0.8600	124,580	-0.02(-2.27%)
May 29, 2018	0.8700	0.8800	0.8600	0.8800	517,351	+0.03(+3.53%)
May 28, 2018	0.8800	0.8800	0.8300	0.8500	376,940	-0.02(-2.30%)
May 25, 2018	0.8600	0.8700	0.8500	0.8700	254,116	+0.02(+2.35%)
May 24, 2018	0.9000	0.9000	0.8500	0.8500	408,891	-0.05(-5.56%)
May 23, 2018	0.9100	0.9200	0.8900	0.9000	301,326	-0.02(-2.17%)
May 22, 2018	0.9200	0.9600	0.9000	0.9200	1,626,732	+0.01(+1.10%)
May 18, 2018		0.9100	0.9100	0.9100	0	+0.02(+2.25%)
May 17, 2018	0.8900	0.9300	0.8700	0.8900	871,702	+0.01(+1.14%)
May 16, 2018	0.9000	0.9100	0.8800	0.8800	354,687	-0.03(-3.30%)
May 15, 2018	0.8800	0.9100	0.8600	0.9100	633,849	+0.02(+2.25%)
May 14, 2018	0.8600	0.8900	0.8600	0.8900	411,037	+0.03(+3.49%)
May 11, 2018	0.8700	0.8800	0.8300	0.8600	593,941	+0.02(+2.38%)
May 10, 2018	0.8300	0.8600	0.8300	0.8400	491,350	+0.01(+1.20%)
May 09, 2018	0.8300	0.8500	0.8100	0.8300	334,340	-0.02(-2.35%)
May 08, 2018	0.8500	0.8600	0.8300	0.8500	329,316	+0.00(+0.00%)
May 07, 2018	0.8800	0.8800	0.8500	0.8500	456,268	-0.03(-3.41%)
May 04, 2018	0.8700	0.8800	0.8500	0.8800	346,137	+0.01(+1.15%)
May 03, 2018	0.9000	0.9200	0.8700	0.8700	434,484	-0.02(-2.25%)
May 02, 2018	0.8800	0.8900	0.8700	0.8900	365,708	+0.01(+1.14%)
May 01, 2018	0.8700	0.8800	0.8600	0.8800	173,382	+0.02(+2.33%)
Apr 30, 2018	0.8700	0.8800	0.8500	0.8600	481,772	-0.03(-3.37%)
Apr 27, 2018	0.8800	0.8900	0.8500	0.8900	344,435	+0.02(+2.30%)
Apr 26, 2018	0.8800	0.8900	0.8500	0.8700	392,884	-0.03(-3.33%)
Apr 25, 2018	0.8700	0.9000	0.8700	0.9000	589,420	+0.04(+4.65%)
Apr 24, 2018	0.8900	0.9000	0.8400	0.8600	408,297	-0.02(-2.27%)
Apr 23, 2018	0.9100	0.9200	0.8800	0.8800	306,173	-0.03(-3.30%)
Apr 20, 2018	0.9200	0.9400	0.9000	0.9100	725,542	-0.01(-1.09%)
Apr 19, 2018	0.9300	0.9400	0.9000	0.9200	476,677	-0.01(-1.08%)
Apr 18, 2018	0.9300	0.9400	0.9100	0.9300	446,553	+0.00(+0.00%)
Apr 17, 2018	0.9300	0.9400	0.9000	0.9300	583,798	+0.01(+1.09%)
Apr 16, 2018	0.9200	0.9400	0.9100	0.9200	454,642	+0.01(+1.10%)
Apr 13, 2018	0.8600	0.9200	0.8600	0.9100	493,986	+0.03(+3.41%)
Apr 12, 2018	0.8300	0.8800	0.8200	0.8800	483,633	+0.06(+7.32%)
Apr 11, 2018	0.8400	0.8600	0.8000	0.8200	529,332	-0.02(-2.38%)
Apr 10, 2018	0.8500	0.8700	0.7800	0.8400	679,684	-0.04(-4.55%)
Apr 09, 2018	0.9000	0.9400	0.8600	0.8800	453,768	-0.04(-4.35%)
Apr 06, 2018	0.9100	0.9400	0.9000	0.9200	321,067	-0.01(-1.08%)
Apr 05, 2018	0.9000	0.9400	0.9000	0.9300	400,248	+0.03(+3.33%)
Apr 04, 2018	0.8800	0.9100	0.8200	0.9000	755,044	-0.01(-1.10%)
Apr 03, 2018	0.9200	0.9600	0.8800	0.9100	661,877	-0.04(-4.21%)
Apr 02, 2018	0.9600	0.9800	0.9300	0.9500	456,378	-0.01(-1.04%)
Mar 29, 2018		0.9600	0.9600	0.9600	0	+0.06(+6.67%)
Mar 28, 2018	0.9100	0.9200	0.8800	0.9000	453,241	+0.00(+0.00%)
Mar 27, 2018	0.9700	0.9700	0.9000	0.9000	426,476	-0.07(-7.22%)
Mar 26, 2018	1.000	1.010	0.9600	0.9700	413,146	-0.03(-3.00%)
Mar 23, 2018	0.9600	1.000	0.9200	1.000	1,925,993	+0.10(+11.11%)
Mar 22, 2018	0.9800	0.9900	0.8700	0.9000	1,039,253	-0.09(-9.09%)
Mar 21, 2018	1.010	1.020	0.9500	0.9900	715,301	-0.02(-1.98%)
Mar 20, 2018	1.030	1.030	0.9500	1.010	1,830,670	-0.05(-4.72%)
Mar 19, 2018	0.9500	1.100	0.9500	1.060	4,005,025	+0.17(+19.10%)
Mar 16, 2018	0.8500	0.9300	0.8300	0.8900	1,079,888	+0.05(+5.95%)
Mar 15, 2018	0.8200	0.8500	0.8100	0.8400	488,871	+0.02(+2.44%)
Mar 14, 2018	0.8200	0.8200	0.8000	0.8200	335,446	+0.01(+1.23%)
Mar 13, 2018	0.8100	0.8100	0.7900	0.8100	404,032	+0.01(+1.25%)
Mar 12, 2018	0.8300	0.8400	0.7900	0.8000	877,607	-0.01(-1.23%)
Mar 09, 2018	0.8000	0.8100	0.7900	0.8100	447,765	+0.01(+1.25%)
Mar 08, 2018	0.7900	0.8200	0.7800	0.8000	673,533	+0.02(+2.56%)
Mar 07, 2018	0.8200	0.8200	0.7700	0.7800	576,569	-0.04(-4.88%)
Mar 06, 2018	0.8300	0.8600	0.7900	0.8200	733,116	+0.00(+0.00%)
Mar 05, 2018	0.8200	0.8400	0.7900	0.8200	677,415	+0.02(+2.50%)
Mar 02, 2018	0.8000	0.8000	0.7600	0.8000	435,182	-0.02(-2.44%)
Mar 01, 2018	0.7500	0.8200	0.7200	0.8200	1,068,152	+0.08(+10.81%)
Feb 28, 2018	0.7000	0.7400	0.6400	0.7400	797,264	+0.05(+7.25%)
Feb 27, 2018	0.7500	0.7500	0.6900	0.6900	750,642	-0.06(-8.00%)
Feb 26, 2018	0.7700	0.7700	0.7400	0.7500	287,026	-0.01(-1.32%)
Feb 23, 2018	0.7500	0.7600	0.7400	0.7600	337,310	+0.02(+2.70%)
Feb 22, 2018	0.7600	0.7800	0.7400	0.7400	550,122	+0.00(+0.00%)
Feb 21, 2018	0.7600	0.7600	0.7400	0.7400	540,204	-0.02(-2.63%)
Feb 20, 2018	0.7600	0.7700	0.7500	0.7600	355,040	+0.00(+0.00%)
Feb 16, 2018		0.7600	0.7600	0.7600	0	-0.03(-3.80%)
Feb 15, 2018	0.7800	0.8000	0.7600	0.7900	365,181	+0.00(+0.00%)
Feb 14, 2018	0.7900	0.7900	0.7700	0.7900	395,433	+0.01(+1.28%)
Feb 13, 2018	0.7700	0.7900	0.7600	0.7800	535,520	+0.01(+1.30%)
Feb 12, 2018	0.7700	0.7900	0.7600	0.7700	555,446	+0.02(+2.67%)
Feb 09, 2018	0.7400	0.7600	0.7100	0.7500	591,249	+0.01(+1.35%)
Feb 08, 2018	0.7900	0.7900	0.7100	0.7400	1,147,254	-0.01(-1.33%)
Feb 07, 2018	0.7700	0.8100	0.7400	0.7500	2,712,211	+0.02(+2.74%)
Feb 06, 2018	0.6100	0.7300	0.6100	0.7300	1,500,547	+0.13(+21.67%)
Feb 05, 2018	0.6000	0.7600	0.5800	0.6000	2,505,165	-0.09(-13.04%)
Feb 02, 2018	0.7500	0.7700	0.6000	0.6900	1,555,919	-0.09(-11.54%)
Feb 01, 2018	0.9000	0.9000	0.7600	0.7800	1,596,989	-0.09(-10.34%)
Jan 31, 2018	0.8400	0.9100	0.8100	0.8700	815,647	+0.02(+2.35%)
Jan 30, 2018	0.9500	0.9500	0.9400	0.8500	1,748,033	-0.07(-7.61%)
Jan 29, 2018	0.9800	1.050	0.9200	0.9200	2,806,256	-0.05(-5.15%)
Jan 26, 2018	0.8400	0.9800	0.8400	0.9700	2,725,921	+0.08(+8.99%)
Jan 25, 2018	0.9400	0.9400	0.8300	0.8900	2,299,140	-0.04(-4.30%)
Jan 24, 2018	0.9200	1.010	0.8600	0.9300	5,124,164	+0.03(+3.33%)
Jan 23, 2018	0.7500	1.020	0.7400	0.9000	6,241,367	+0.16(+21.62%)
Jan 22, 2018	0.7800	0.7900	0.7100	0.7400	1,504,427	-0.04(-5.13%)
Jan 19, 2018	0.7200	0.7800	0.6600	0.7800	1,994,052	+0.09(+13.04%)
Jan 18, 2018	0.6900	0.7600	0.6600	0.6900	2,760,461	+0.03(+4.55%)
Jan 17, 2018	0.5900	0.6800	0.5900	0.6600	1,609,439	+0.08(+13.79%)
Jan 16, 2018	0.6000	0.6100	0.5800	0.5800	938,935	-0.04(-6.45%)
Jan 15, 2018	0.5500	0.6200	0.5400	0.6200	1,216,866	+0.07(+12.73%)
Jan 12, 2018	0.5700	0.5700	0.5400	0.5500	1,014,402	-0.01(-1.79%)
Jan 11, 2018	0.5900	0.5900	0.5400	0.5600	1,121,413	-0.02(-3.45%)
Jan 10, 2018	0.6100	0.6100	0.5600	0.5800	1,057,665	-0.03(-4.92%)
Jan 09, 2018	0.6000	0.6400	0.5800	0.6100	1,376,521	-0.03(-4.69%)
Jan 08, 2018	0.5500	0.6400	0.5300	0.6400	3,103,641	+0.12(+23.08%)
Jan 05, 2018	0.5300	0.5600	0.5000	0.5200	1,418,012	-0.01(-1.89%)
Jan 04, 2018	0.5900	0.5900	0.4650	0.5300	2,021,602	-0.07(-11.67%)
Jan 03, 2018	0.6000	0.6100	0.5600	0.6000	2,212,231	+0.01(+1.69%)
Jan 02, 2018	0.5300	0.5900	0.5300	0.5900	2,050,901	+0.06(+11.32%)
Dec 29, 2017		0.5300	0.5300	0.5300	0	+0.06(+11.58%)
Dec 28, 2017	0.4700	0.4800	0.4300	0.4750	1,939,503	+0.02(+4.40%)
Dec 27, 2017	0.4050	0.4900	0.3950	0.4550	2,042,628	+0.07(+16.67%)
Dec 22, 2017		0.3900	0.3900	0.3900	0	+0.05(+16.42%)
Dec 21, 2017	0.3050	0.3350	0.2950	0.3350	647,157	+0.03(+9.84%)
Dec 20, 2017	0.3000	0.3250	0.2950	0.3050	746,507	+0.01(+1.67%)
Dec 19, 2017	0.2850	0.3000	0.2850	0.3000	508,645	+0.02(+5.26%)
Dec 18, 2017	0.2900	0.3000	0.2850	0.2850	354,651	+0.00(+0.00%)
Dec 15, 2017	0.3000	0.3000	0.2850	0.2850	316,590	-0.02(-5.00%)
Dec 14, 2017	0.3000	0.3050	0.2900	0.3000	726,625	+0.02(+5.26%)
Dec 13, 2017	0.3000	0.3000	0.2850	0.2850	645,234	-0.01(-1.72%)
Dec 12, 2017	0.2950	0.3050	0.2750	0.2900	1,098,430	+0.00(+0.00%)
Dec 11, 2017	0.2650	0.3050	0.2550	0.2900	1,289,123	+0.02(+9.43%)
Dec 08, 2017	0.2600	0.2800	0.2550	0.2650	712,000	+0.00(+0.00%)
Dec 07, 2017	0.2650	0.2650	0.2550	0.2650	265,240	+0.01(+1.92%)
Dec 06, 2017	0.2800	0.2800	0.2600	0.2600	613,750	-0.02(-5.45%)
Dec 05, 2017	0.3200	0.3200	0.2750	0.2750	1,366,160	-0.04(-14.06%)
Dec 04, 2017	0.2700	0.3200	0.2700	0.3200	513,841	+0.05(+18.52%)
Dec 01, 2017	0.2650	0.2800	0.2600	0.2700	332,635	+0.00(+0.00%)
Nov 30, 2017	0.2600	0.2750	0.2450	0.2700	529,945	+0.01(+1.89%)
Nov 29, 2017	0.2350	0.2850	0.2350	0.2650	1,279,384	+0.03(+12.77%)
Nov 28, 2017	0.2500	0.2500	0.2300	0.2350	1,093,991	-0.04(-14.55%)

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.