Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 1.250 1.280 1.150 1.180 1,338,410 -0.07(-5.60%)
Mar 30, 2017 1.220 1.350 1.160 1.250 3,896,431 +0.05(+4.17%)
Mar 29, 2017 1.090 1.200 1.070 1.200 2,081,797 +0.13(+12.15%)
Mar 28, 2017 1.090 1.110 1.050 1.070 957,405 -0.01(-0.93%)
Mar 27, 2017 1.080 1.080 1.000 1.080 729,555 +0.05(+4.85%)
Mar 24, 2017 1.060 1.110 1.000 1.030 1,246,030 -0.01(-0.96%)
Mar 23, 2017 0.9600 1.060 0.9500 1.040 1,337,577 +0.08(+8.33%)
Mar 22, 2017 0.9850 0.9850 0.9426 0.9600 520,881 -0.02(-2.04%)
Mar 21, 2017 0.9600 1.048 0.9463 0.9800 2,048,809 +0.03(+3.16%)
Mar 20, 2017 0.8934 0.9700 0.8934 0.9500 331,828 +0.02(+2.15%)
Mar 17, 2017 0.9200 0.9700 0.9200 0.9300 304,666 -0.04(-4.12%)
Mar 16, 2017 0.9700 1.000 0.9400 0.9700 303,278 +0.00(+0.00%)
Mar 15, 2017 0.9950 0.9950 0.9312 0.9700 306,696 +0.00(+0.00%)
Mar 14, 2017 0.9700 1.020 0.9600 0.9700 909,498 +0.00(+0.00%)
Mar 13, 2017 0.9420 0.9700 0.9400 0.9700 301,487 +0.02(+2.43%)
Mar 10, 2017 0.9600 0.9720 0.9133 0.9470 1,362,834 +0.01(+0.74%)
Mar 09, 2017 0.9000 0.9648 0.9000 0.9400 630,548 +0.02(+2.19%)
Mar 08, 2017 0.9200 0.9300 0.9010 0.9199 269,157 -0.02(-1.61%)
Mar 07, 2017 0.9500 0.9500 0.9160 0.9350 200,600 -0.01(-1.58%)
Mar 06, 2017 0.9500 0.9500 0.9000 0.9500 379,627 +0.02(+2.15%)
Mar 03, 2017 0.9297 0.9300 0.9006 0.9300 444,009 +0.00(+0.00%)
Mar 02, 2017 0.9600 0.9700 0.9000 0.9300 745,001 -0.03(-3.12%)
Mar 01, 2017 0.9800 0.9800 0.9250 0.9600 450,853 +0.00(+0.00%)
Feb 28, 2017 0.9800 0.9900 0.9017 0.9600 925,633 -0.00(-0.41%)
Feb 27, 2017 0.9900 1.020 0.9626 0.9640 536,434 -0.02(-1.63%)
Feb 24, 2017 1.050 1.050 0.9600 0.9800 780,593 -0.05(-4.85%)
Feb 23, 2017 1.140 1.140 0.9800 1.030 1,352,957 -0.05(-4.63%)
Feb 22, 2017 0.9801 1.090 0.9600 1.080 2,227,549 +0.06(+5.88%)
Feb 21, 2017 0.9200 1.020 0.9100 1.020 2,617,224 +0.11(+12.09%)
Feb 17, 2017 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Feb 16, 2017 0.9100 0.9100 0.8800 0.9000 371,530 +0.01(+1.15%)
Feb 15, 2017 0.9080 0.9080 0.8800 0.8898 249,652 +0.01(+1.11%)
Feb 14, 2017 0.8750 0.8900 0.8700 0.8800 340,455 -0.01(-1.12%)
Feb 13, 2017 0.9100 0.9100 0.8702 0.8900 494,667 -0.02(-2.20%)
Feb 10, 2017 0.9200 0.9200 0.8600 0.9100 569,809 -0.01(-0.55%)
Feb 09, 2017 0.8800 0.9150 0.8800 0.9150 434,754 +0.04(+3.98%)
Feb 08, 2017 0.9000 0.9100 0.8700 0.8800 320,557 -0.02(-2.22%)
Feb 07, 2017 0.8890 0.9000 0.8600 0.9000 743,189 +0.00(+0.00%)
Feb 06, 2017 0.9300 0.9300 0.8901 0.9000 474,221 -0.03(-3.23%)
Feb 03, 2017 0.9200 0.9400 0.9002 0.9300 561,842 +0.01(+1.09%)
Feb 02, 2017 0.9500 0.9500 0.9100 0.9200 429,846 -0.03(-3.06%)
Feb 01, 2017 0.9600 0.9650 0.9300 0.9490 566,554 -0.00(-0.11%)
Jan 31, 2017 0.9300 0.9500 0.9166 0.9500 1,006,455 +0.03(+3.14%)
Jan 30, 2017 0.9200 0.9300 0.9000 0.9211 574,238 +0.01(+1.12%)
Jan 27, 2017 0.9250 0.9250 0.8840 0.9109 589,485 +0.01(+0.65%)
Jan 26, 2017 0.9250 0.9300 0.9050 0.9050 356,640 -0.02(-1.63%)
Jan 25, 2017 0.9300 0.9300 0.9000 0.9200 416,370 +0.02(+2.22%)
Jan 24, 2017 0.9389 0.9389 0.8857 0.9000 460,126 -0.02(-1.64%)
Jan 23, 2017 0.9200 0.9500 0.8840 0.9150 921,119 -0.02(-2.66%)
Jan 20, 2017 0.9470 0.9470 0.9100 0.9400 592,349 +0.00(+0.43%)
Jan 19, 2017 0.9500 0.9500 0.9047 0.9360 685,123 -0.00(-0.10%)
Jan 18, 2017 0.9600 0.9600 0.9000 0.9369 595,267 -0.00(-0.33%)
Jan 17, 2017 0.9400 0.9700 0.9200 0.9400 1,135,605 +0.04(+4.44%)
Jan 13, 2017 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
Jan 12, 2017 0.8650 0.8740 0.8100 0.8400 1,700,683 -0.04(-4.11%)
Jan 11, 2017 0.8800 0.8831 0.8500 0.8760 890,605 +0.02(+1.87%)
Jan 10, 2017 0.8990 0.9000 0.8521 0.8599 863,482 -0.01(-0.73%)
Jan 09, 2017 0.9000 0.9000 0.8600 0.8662 1,084,068 -0.02(-2.31%)
Jan 06, 2017 0.8700 0.9101 0.8508 0.8867 1,527,544 -0.02(-2.56%)
Jan 05, 2017 1.070 1.070 0.8500 0.9100 6,534,794 -0.15(-14.15%)
Jan 04, 2017 1.090 1.100 1.050 1.060 446,319 -0.03(-2.75%)
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.