Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2018 0.3090 0.3090 0.3090 75 -0.03(-8.20%)
Jan 29, 2018 0.3302 0.3367 0.3211 0.3366 15,214 +0.01(+1.57%)
Jan 26, 2018 0.3825 0.3860 0.2870 0.3314 96,191 -0.12(-27.16%)
Jan 25, 2018 0.4510 0.4550 0.4510 0.4550 4,400 +0.00(+0.86%)
Jan 24, 2018 0.4480 0.4511 0.4480 0.4511 1,636 +0.00(+0.89%)
Jan 23, 2018 0.4430 0.4471 0.4430 0.4471 2,490 +0.00(+0.34%)
Jan 22, 2018 0.4630 0.4680 0.4456 0.4456 10,560 -0.01(-1.63%)
Jan 19, 2018 0.4528 0.4591 0.4528 0.4530 3,610 -0.01(-1.71%)
Jan 18, 2018 0.4543 0.4609 0.4543 0.4609 1,800 -0.02(-4.71%)
Jan 17, 2018 0.4837 0.4837 0.4837 0.4837 1,000 +0.01(+2.94%)
Jan 16, 2018 0.4650 0.4729 0.4650 0.4699 3,299 -0.01(-1.07%)
Jan 12, 2018 0.4750 0.4750 0.4750 0 +0.01(+1.91%)
Jan 11, 2018 0.4661 0.4661 0.4661 0.4661 390 -0.00(-0.83%)
Jan 10, 2018 0.4610 0.4700 0.4610 0.4700 6,291 -0.00(-0.32%)
Jan 09, 2018 0.4719 0.4719 0.4715 0.4715 2,000 -0.00(-0.25%)
Jan 08, 2018 0.4721 0.4887 0.4721 0.4727 31,400 -0.00(-0.98%)
Jan 05, 2018 0.4699 0.4877 0.4699 0.4774 17,191 +0.03(+6.09%)
Jan 04, 2018 0.4583 0.4585 0.4500 0.4500 16,300 -0.00(-1.01%)
Jan 03, 2018 0.4631 0.4729 0.4526 0.4546 9,500 -0.01(-1.39%)
Jan 02, 2018 0.4870 0.4870 0.4425 0.4610 33,600 -0.06(-11.60%)
Dec 29, 2017 0.5215 0.5215 0.5215 0 +0.02(+3.91%)
Dec 28, 2017 0.4879 0.5019 0.4748 0.5019 31,400 -0.01(-1.26%)
Dec 27, 2017 0.4985 0.5140 0.4941 0.5083 21,470 +0.01(+1.66%)
Dec 26, 2017 0.4990 0.5000 0.4990 0.5000 9,586 -0.02(-3.18%)
Dec 22, 2017 0.5352 0.5448 0.4901 0.5164 41,500 -0.04(-6.90%)
Dec 21, 2017 0.5642 0.5745 0.5450 0.5547 20,539 -0.01(-1.94%)
Dec 20, 2017 0.5858 0.5858 0.5657 0.5657 22,000 -0.02(-3.55%)
Dec 19, 2017 0.5700 0.5865 0.5610 0.5865 4,200 +0.02(+3.77%)
Dec 18, 2017 0.5707 0.5774 0.5525 0.5652 29,500 -0.02(-2.59%)
Dec 15, 2017 0.5741 0.5999 0.5700 0.5802 47,400 +0.02(+3.61%)
Dec 14, 2017 0.5600 0.5668 0.5600 0.5600 20,559 +0.00(+0.50%)
Dec 13, 2017 0.5999 0.5999 0.5572 0.5572 12,191 -0.02(-4.05%)
Dec 12, 2017 0.5898 0.5995 0.5807 0.5807 13,900 -0.01(-1.72%)
Dec 11, 2017 0.5853 0.6119 0.5853 0.5909 25,375 -0.03(-4.08%)
Dec 08, 2017 0.6100 0.6160 0.6100 0.6160 5,640 +0.01(+0.98%)
Dec 07, 2017 0.6421 0.6446 0.6000 0.6100 7,516 -0.05(-7.58%)
Dec 06, 2017 0.6800 0.6800 0.6600 0.6600 26,050 -0.02(-2.88%)
Dec 05, 2017 0.6800 0.6800 0.6770 0.6796 10,400 -0.04(-5.82%)
Dec 04, 2017 0.6886 0.7216 0.6886 0.7216 600 +0.00(+0.36%)
Dec 01, 2017 0.7109 0.7190 0.7109 0.7190 17,725 +0.03(+5.01%)
Nov 30, 2017 0.6790 0.6859 0.6778 0.6847 11,575 -0.01(-1.35%)
Nov 29, 2017 0.6950 0.6950 0.6941 0.6941 4,500 +0.00(+0.49%)
Nov 28, 2017 0.6968 0.6980 0.6819 0.6907 26,550 -0.03(-4.00%)
Nov 27, 2017 0.7105 0.7360 0.7105 0.7195 8,100 +0.00(+0.32%)
Nov 22, 2017 0.7172 0.7172 0.7172 0 -0.01(-1.06%)
Nov 21, 2017 0.7300 0.7345 0.7151 0.7249 13,122 +0.00(+0.27%)
Nov 20, 2017 0.7229 0.7229 0.7229 0.7229 1,500 +0.01(+0.98%)
Nov 17, 2017 0.7290 0.7290 0.7156 0.7159 5,422 -0.01(-1.27%)
Nov 16, 2017 0.7242 0.7251 0.7242 0.7251 2,000 +0.01(+1.41%)
Nov 15, 2017 0.7300 0.7303 0.7150 0.7150 6,000 -0.03(-3.38%)
Nov 14, 2017 0.7410 0.7410 0.7400 0.7400 13,000 -0.03(-4.32%)
Nov 13, 2017 0.7990 0.7990 0.7576 0.7734 31,254 -0.03(-3.37%)
Nov 10, 2017 0.7424 0.8004 0.7424 0.8004 750 +0.07(+9.70%)
Nov 09, 2017 0.7289 0.7632 0.7289 0.7296 33,000 +0.00(+0.61%)
Nov 08, 2017 0.7000 0.7252 0.7000 0.7252 6,900 +0.04(+6.18%)
Nov 07, 2017 0.7102 0.7102 0.6830 0.6830 11,998 -0.02(-2.43%)
Nov 06, 2017 0.7062 0.7062 0.7000 0.7000 10,575 -0.00(-0.14%)
Nov 03, 2017 0.6948 0.7093 0.6700 0.7010 25,800 +0.03(+3.91%)
Nov 02, 2017 0.6875 0.6955 0.6746 0.6746 5,520 -0.03(-3.93%)
Nov 01, 2017 0.7300 0.7300 0.7022 0.7022 7,000 -0.01(-2.09%)
Oct 31, 2017 0.7500 0.7500 0.7010 0.7172 14,442 -0.01(-1.89%)
Oct 30, 2017 0.7520 0.7676 0.7271 0.7310 29,575 -0.01(-1.48%)
Oct 27, 2017 0.7480 0.7635 0.7325 0.7420 28,600 -0.01(-0.95%)
Oct 26, 2017 0.7900 0.7900 0.7449 0.7491 12,600 -0.02(-2.71%)
Oct 25, 2017 0.7700 0.7700 0.7700 0.7700 1,000 -0.01(-1.87%)
Oct 24, 2017 0.8110 0.8110 0.7825 0.7847 15,820 -0.03(-3.30%)
Oct 23, 2017 0.8120 0.8120 0.7986 0.8115 26,400 +0.02(+2.90%)
Oct 20, 2017 0.8080 0.8080 0.7883 0.7886 25,500 -0.01(-1.29%)
Oct 19, 2017 0.8066 0.8229 0.7914 0.7989 84,750 -0.04(-4.79%)
Oct 18, 2017 0.8130 0.8391 0.8130 0.8391 50,450 +0.02(+2.84%)
Oct 17, 2017 0.8140 0.8159 0.8140 0.8159 53,070 -0.02(-2.05%)
Oct 16, 2017 0.8390 0.8830 0.8130 0.8330 71,340 +0.02(+2.65%)
Oct 13, 2017 0.8720 0.8720 0.8115 0.8115 4,100 -0.06(-6.51%)
Oct 11, 2017 0.8680 0.8680 0.8680 0 +0.03(+2.97%)
Oct 10, 2017 0.8430 0.8430 0.8430 0.8430 500 +0.02(+2.37%)
Oct 06, 2017 0.8235 0.8235 0.8235 35 -0.02(-2.54%)
Oct 05, 2017 0.8750 0.8750 0.8450 0.8450 15,000 +0.00(+0.12%)
Oct 04, 2017 0.8360 0.8440 0.8300 0.8440 12,879 +0.03(+4.07%)
Oct 03, 2017 0.8036 0.8210 0.8036 0.8110 5,500 +0.00(+0.12%)
Oct 02, 2017 0.8095 0.8100 0.8095 0.8100 5,200 -0.00(-0.23%)
Sep 29, 2017 0.8695 0.8696 0.7988 0.8119 35,192 -0.05(-6.10%)
Sep 28, 2017 0.8717 0.8734 0.8605 0.8646 3,450 +0.01(+1.18%)
Sep 27, 2017 0.9857 0.9857 0.8389 0.8545 51,191 -0.16(-16.14%)
Sep 26, 2017 1.000 1.019 1.000 1.019 5,000 +0.05(+5.42%)
Sep 25, 2017 0.9930 0.9930 0.9666 0.9666 2,099 -0.03(-3.24%)
Sep 22, 2017 0.9990 0.9990 0.9990 0.9990 500 +0.01(+0.73%)
Sep 21, 2017 0.9930 0.9950 0.9850 0.9918 5,528 -0.09(-8.29%)
Sep 20, 2017 1.085 1.086 1.081 1.081 3,690 -0.09(-7.57%)
Sep 19, 2017 1.301 1.307 1.169 1.170 32,330 +0.15(+15.04%)
Sep 18, 2017 1.030 1.030 0.9626 1.017 11,650 -0.01(-1.26%)
Sep 15, 2017 1.072 1.080 1.030 1.030 4,553 -0.02(-1.67%)
Sep 14, 2017 1.057 1.070 1.048 1.048 3,905 -0.00(-0.33%)
Sep 13, 2017 1.050 1.051 1.050 1.051 500 +0.00(+0.10%)
Sep 12, 2017 1.002 1.060 1.002 1.050 15,900 +0.05(+4.52%)
Sep 11, 2017 0.9910 1.005 0.9850 1.005 5,676 +0.06(+6.54%)
Sep 07, 2017 0.9429 0.9429 0.9429 0 -0.01(-1.19%)
Sep 06, 2017 0.9877 0.9877 0.9543 0.9543 400 -0.00(-0.07%)
Sep 05, 2017 1.000 1.000 0.9550 0.9550 5,977 -0.03(-3.33%)
Aug 31, 2017 0.9879 0.9879 0.9879 0 +0.03(+2.91%)
Aug 30, 2017 0.9509 0.9628 0.9509 0.9600 11,545 -0.00(-0.19%)
Aug 29, 2017 0.9783 0.9783 0.9600 0.9618 925 -0.02(-1.79%)
Aug 25, 2017 0.9793 0.9793 0.9793 0 +0.02(+1.70%)
Aug 24, 2017 0.9550 0.9629 0.9550 0.9629 4,650 -0.02(-1.55%)
Aug 22, 2017 0.9781 0.9781 0.9781 0 -0.04(-4.11%)
Aug 18, 2017 1.020 1.020 1.020 0 +0.01(+0.68%)
Aug 17, 2017 1.013 1.013 1.001 1.013 900 -0.01(-0.66%)
Aug 16, 2017 1.010 1.020 1.010 1.020 1,100 +0.04(+3.81%)
Aug 15, 2017 0.9740 0.9857 0.9738 0.9824 4,625 -0.01(-1.28%)
Aug 14, 2017 1.027 1.027 0.9886 0.9951 3,000 -0.03(-3.07%)
Aug 11, 2017 1.021 1.043 1.021 1.027 12,700 -0.00(-0.11%)
Aug 09, 2017 1.028 1.028 1.028 0 -0.07(-5.97%)
Aug 08, 2017 0.9737 1.093 0.9664 1.093 22,700 +0.06(+6.11%)
Aug 07, 2017 1.000 1.030 0.9500 1.030 4,000 +0.07(+7.11%)
Aug 04, 2017 0.9523 0.9666 0.9521 0.9616 6,880 -0.01(-1.18%)
Aug 03, 2017 0.9836 0.9836 0.9691 0.9731 3,500 -0.00(-0.19%)
Aug 02, 2017 0.9965 0.9965 0.9750 0.9750 1,850 -0.05(-4.41%)
Aug 01, 2017 1.040 1.048 1.020 1.020 16,266 +0.02(+2.02%)
Jul 31, 2017 0.9723 1.007 0.9700 0.9998 12,140 +0.02(+2.23%)
Jul 28, 2017 0.9683 0.9780 0.9679 0.9780 5,500 +0.01(+1.03%)
Jul 26, 2017 0.9680 0.9680 0.9680 0 -0.00(-0.41%)
Jul 25, 2017 0.9200 0.9720 0.9200 0.9720 1,250 +0.04(+4.34%)
Jul 24, 2017 0.9644 0.9690 0.9310 0.9316 7,710 -0.04(-3.96%)
Jul 21, 2017 0.9700 0.9700 0.9700 0.9700 1,000 +0.02(+2.49%)
Jul 20, 2017 0.9464 0.9464 0.9464 0.9464 1,000 -0.00(-0.27%)
Jul 19, 2017 0.9240 0.9490 0.9240 0.9490 2,650 -0.05(-4.72%)
Jul 18, 2017 1.013 1.013 0.9960 0.9960 4,475 +0.08(+8.48%)
Jul 17, 2017 0.9582 0.9582 0.9181 0.9181 1,528 -0.04(-4.21%)
Jul 14, 2017 1.096 1.096 0.9585 0.9585 4,335 -0.13(-11.98%)
Jul 13, 2017 0.8171 1.089 0.8110 1.089 103,169 +0.30(+37.85%)
Jul 12, 2017 0.7750 0.7900 0.7488 0.7900 19,550 +0.01(+1.02%)
Jul 11, 2017 0.7918 0.8100 0.7391 0.7820 8,856 -0.04(-5.19%)
Jul 10, 2017 0.8475 0.8902 0.8170 0.8248 25,044 -0.05(-6.22%)
Jul 07, 2017 0.9100 0.9110 0.8795 0.8795 5,100 -0.03(-3.81%)
Jul 06, 2017 0.9152 0.9240 0.9138 0.9143 10,600 -0.02(-2.04%)
Jul 05, 2017 0.9271 0.9410 0.9207 0.9333 4,721 +0.01(+1.45%)
Jul 03, 2017 0.9960 1.000 0.9200 0.9200 25,700 -0.04(-4.20%)
Jun 30, 2017 0.9990 1.009 0.9492 0.9603 46,800 -0.03(-2.77%)
Jun 29, 2017 0.9889 1.000 0.9877 0.9877 8,800 -0.05(-4.92%)
Jun 28, 2017 1.069 1.069 1.039 1.039 1,100 -0.00(-0.12%)
Jun 27, 2017 1.046 1.046 1.040 1.040 1,350 +0.04(+4.00%)
Jun 26, 2017 1.057 1.057 1.000 1.000 9,400 +0.01(+0.94%)
Jun 23, 2017 0.9957 1.000 0.9829 0.9907 23,750 -0.00(-0.43%)
Jun 22, 2017 1.046 1.046 0.9924 0.9950 5,310 -0.01(-0.50%)
Jun 21, 2017 1.012 1.055 1.000 1.000 7,800 -0.03(-2.87%)
Jun 20, 2017 1.053 1.053 1.008 1.030 6,700 -0.02(-1.95%)
Jun 19, 2017 1.060 1.060 1.050 1.050 6,644 -0.03(-3.21%)
Jun 16, 2017 1.045 1.085 1.045 1.085 2,800 +0.03(+3.31%)
Jun 15, 2017 1.100 1.100 1.050 1.050 21,300 -0.06(-5.14%)
Jun 14, 2017 1.173 1.173 1.100 1.107 1,230 +0.02(+1.55%)
Jun 13, 2017 1.017 1.115 1.017 1.090 6,261 +0.09(+9.00%)
Jun 12, 2017 0.9869 1.000 0.9869 1.000 8,600 +0.00(+0.11%)
Jun 09, 2017 0.9843 1.000 0.9790 0.9989 22,150 -0.02(-1.86%)
Jun 08, 2017 1.079 1.100 1.018 1.018 3,000 -0.08(-7.47%)
Jun 07, 2017 1.160 1.160 1.100 1.100 5,500 -0.03(-2.30%)
Jun 06, 2017 1.067 1.218 1.067 1.126 13,820 +0.07(+6.32%)
Jun 05, 2017 0.9650 1.059 0.9650 1.059 24,904 +0.16(+17.80%)
Jun 02, 2017 0.8016 0.9133 0.7962 0.8990 35,437 -0.01(-0.59%)
Jun 01, 2017 1.041 1.046 0.8752 0.9043 64,791 -0.18(-16.98%)
May 31, 2017 1.226 1.226 1.063 1.089 337,917 -0.21(-15.92%)
May 30, 2017 1.328 1.328 1.256 1.296 88,500 -0.03(-2.59%)
May 26, 2017 1.296 1.340 1.296 1.330 23,750 -0.02(-1.27%)
May 25, 2017 1.448 1.448 1.347 1.347 6,690 -0.09(-6.45%)
May 24, 2017 1.400 1.440 1.400 1.440 8,100 +0.04(+3.00%)
May 23, 2017 1.414 1.414 1.390 1.398 20,850 +0.04(+2.80%)
May 22, 2017 1.400 1.400 1.360 1.360 4,590 -0.05(-3.42%)
May 19, 2017 1.415 1.415 1.408 1.408 12,555 -0.01(-0.51%)
May 18, 2017 1.380 1.415 1.380 1.415 3,500 +0.02(+1.09%)
May 17, 2017 1.400 1.400 1.400 1.400 398 -0.01(-0.99%)
May 16, 2017 1.414 1.414 1.414 1.414 100 -0.01(-0.42%)
May 15, 2017 1.385 1.420 1.380 1.420 5,795 +0.04(+3.19%)
May 12, 2017 1.375 1.395 1.266 1.376 13,774 -0.07(-5.10%)
May 11, 2017 1.585 1.600 1.450 1.450 10,600 -0.19(-11.59%)
May 10, 2017 1.617 1.645 1.610 1.640 17,250 -0.00(-0.26%)
May 09, 2017 1.534 1.670 1.534 1.644 27,125 +0.21(+14.30%)
May 05, 2017 1.438 1.438 1.438 20 +0.03(+1.79%)
May 04, 2017 1.460 1.460 1.400 1.413 17,499 -0.04(-3.05%)
May 03, 2017 1.456 1.460 1.447 1.458 6,100 +0.00(+0.27%)
Apr 28, 2017 1.454 1.454 1.454 39 +0.02(+1.06%)
Apr 27, 2017 1.430 1.439 1.430 1.439 2,268 -0.00(-0.10%)
Apr 26, 2017 1.440 1.440 1.434 1.440 3,475 -0.06(-4.00%)
Apr 25, 2017 1.469 1.500 1.432 1.500 68,590 -0.01(-0.42%)
Apr 24, 2017 1.556 1.560 1.501 1.506 11,863 -0.07(-4.45%)
Apr 21, 2017 1.527 1.577 1.520 1.577 3,400 -0.00(-0.22%)
Apr 20, 2017 1.580 1.580 1.580 1.580 4,300 -0.00(-0.01%)
Apr 19, 2017 1.581 1.581 1.572 1.580 5,610 +0.03(+1.94%)
Apr 18, 2017 1.550 1.550 1.550 1.550 6,421 -0.10(-6.06%)
Apr 17, 2017 1.657 1.659 1.636 1.650 3,350 +0.02(+1.04%)
Apr 13, 2017 1.633 1.633 1.633 1.633 1,000 +0.00(+0.29%)
Apr 12, 2017 1.641 1.641 1.628 1.628 4,500 -0.06(-3.66%)
Apr 10, 2017 1.690 1.690 1.690 48 -0.06(-3.33%)
Apr 07, 2017 1.766 1.766 1.740 1.748 1,700 +0.00(+0.13%)
Apr 06, 2017 1.746 1.746 1.746 1.746 210 +0.02(+1.26%)
Apr 05, 2017 1.786 1.786 1.680 1.724 4,500 -0.02(-0.94%)
Apr 04, 2017 1.745 1.804 1.740 1.740 3,579 +0.04(+2.59%)
Apr 03, 2017 1.643 1.697 1.630 1.697 5,166 +0.10(+6.24%)
Mar 30, 2017 1.597 1.597 1.597 0 +0.03(+2.03%)
Mar 29, 2017 1.532 1.565 1.497 1.565 71,116 +0.04(+2.83%)
Mar 28, 2017 1.574 1.574 1.500 1.522 28,790 -0.05(-3.43%)
Mar 27, 2017 1.649 1.649 1.576 1.576 1,825 -0.07(-4.48%)
Mar 24, 2017 1.680 1.680 1.635 1.650 6,800 -0.02(-1.20%)
Mar 23, 2017 1.750 1.750 1.670 1.670 2,000 -0.05(-2.91%)
Mar 20, 2017 1.720 1.720 1.720 0 -0.03(-1.71%)
Mar 17, 2017 1.750 1.750 1.750 1.750 15,000 +0.03(+1.74%)
Mar 16, 2017 1.700 1.720 1.690 1.720 4,325 +0.02(+1.18%)
Mar 15, 2017 1.640 1.700 1.640 1.700 1,240 +0.05(+3.03%)
Mar 14, 2017 1.693 1.693 1.647 1.650 22,341 -0.05(-2.84%)
Mar 13, 2017 1.698 1.703 1.690 1.698 4,550 +0.03(+1.69%)
Mar 10, 2017 1.667 1.670 1.667 1.670 2,050 +0.05(+3.09%)
Mar 09, 2017 1.670 1.670 1.540 1.620 17,410 -0.06(-3.47%)
Mar 08, 2017 1.685 1.685 1.678 1.678 8,000 -0.07(-4.06%)
Mar 07, 2017 1.726 1.749 1.726 1.749 700 +0.03(+1.73%)
Mar 06, 2017 1.720 1.720 1.720 1.720 3,876 -0.02(-0.94%)
Mar 03, 2017 1.860 1.860 1.735 1.736 1,979 -0.11(-6.02%)
Mar 02, 2017 1.826 1.850 1.823 1.847 4,442 +0.07(+3.78%)
Mar 01, 2017 1.730 1.780 1.730 1.780 2,750 +0.10(+6.01%)
Feb 28, 2017 1.679 1.679 1.679 1.679 1,000 +0.04(+2.45%)
Feb 27, 2017 1.656 1.656 1.593 1.639 78,750 -0.06(-3.52%)
Feb 24, 2017 1.726 1.728 1.668 1.699 41,550 -0.13(-7.02%)
Feb 23, 2017 1.846 1.913 1.827 1.827 5,410 -0.01(-0.81%)
Feb 22, 2017 1.946 1.959 1.842 1.842 27,400 -0.07(-3.77%)
Feb 21, 2017 2.065 2.065 1.912 1.914 9,100 -0.10(-4.77%)
Feb 17, 2017 2.010 2.010 2.010 0 +0.01(+0.50%)
Feb 16, 2017 2.068 2.068 2.000 2.000 7,986 -0.04(-1.76%)
Feb 15, 2017 1.951 2.036 1.951 2.036 50,283 +0.08(+3.87%)
Feb 14, 2017 2.119 2.119 1.948 1.960 73,266 -0.36(-15.54%)
Feb 13, 2017 2.250 2.380 2.250 2.321 16,695 +0.18(+8.36%)
Feb 10, 2017 2.110 2.180 2.110 2.142 10,100 +0.03(+1.50%)
Feb 09, 2017 2.010 2.135 2.010 2.110 13,515 +0.11(+5.50%)
Feb 08, 2017 2.084 2.084 2.000 2.000 2,970 -0.21(-9.30%)
Feb 07, 2017 2.257 2.257 2.173 2.205 16,730 -0.00(-0.07%)
Feb 06, 2017 2.213 2.277 2.180 2.207 15,759 +0.15(+7.07%)
Feb 03, 2017 1.929 2.061 1.924 2.061 39,831 +0.23(+12.62%)
Feb 02, 2017 1.804 1.850 1.790 1.830 22,055 +0.18(+10.79%)
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.