Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.7666 0.7666 0.6610 0.7000 20,007 -0.08(-10.35%)
Apr 28, 2016 0.7808 0.7808 0.7808 0.7808 102 +0.05(+6.94%)
Apr 27, 2016 0.7772 0.7790 0.7301 0.7301 3,934 -0.05(-6.40%)
Apr 26, 2016 0.7501 0.7800 0.6800 0.7800 6,833 +0.03(+3.83%)
Apr 25, 2016 0.7520 0.7520 0.6610 0.7512 8,104 +0.02(+2.90%)
Apr 22, 2016 0.7797 0.7797 0.7300 0.7300 315 -0.00(-0.01%)
Apr 21, 2016 0.7301 0.7301 0.7300 0.7301 4,800 -0.00(-0.21%)
Apr 20, 2016 0.7196 0.7316 0.7196 0.7316 1,000 -0.04(-5.38%)
Apr 19, 2016 0.7000 0.7732 0.7000 0.7732 302 +0.06(+8.90%)
Apr 18, 2016 0.7300 0.7460 0.7100 0.7100 3,858 -0.01(-1.39%)
Apr 15, 2016 0.7120 0.7200 0.7120 0.7200 555 -0.00(-0.10%)
Apr 14, 2016 0.7400 0.7514 0.7207 0.7207 9,249 -0.01(-0.73%)
Apr 13, 2016 0.7400 0.8200 0.7120 0.7260 9,261 -0.01(-1.76%)
Apr 12, 2016 0.7000 0.7390 0.7000 0.7390 13,431 +0.04(+5.32%)
Apr 11, 2016 0.7000 0.7019 0.7000 0.7017 617 -0.01(-1.86%)
Apr 08, 2016 0.7249 0.7250 0.7150 0.7150 2,800 -0.01(-1.38%)
Apr 07, 2016 0.7600 0.7600 0.7130 0.7250 370 -0.04(-5.83%)
Apr 06, 2016 0.7799 0.7800 0.7051 0.7699 21,633 -0.01(-1.29%)
Apr 05, 2016 0.7500 0.8400 0.7500 0.7800 39,678 +0.08(+11.43%)
Apr 04, 2016 0.7010 0.7010 0.7000 0.7000 837 -0.01(-1.41%)
Apr 01, 2016 0.7310 0.7310 0.7100 0.7100 8,176 -0.03(-4.18%)
Mar 31, 2016 0.7556 0.8299 0.7400 0.7410 17,867 +0.03(+4.37%)
Mar 30, 2016 1.040 1.040 0.6500 0.7100 102,037 -0.33(-31.73%)
Mar 29, 2016 1.000 1.060 1.000 1.040 28,600 +0.06(+6.12%)
Mar 28, 2016 0.9100 1.010 0.9040 0.9800 16,988 +0.06(+6.53%)
Mar 24, 2016 0.7800 0.9199 0.9199 0.9199 40,500 +0.05(+5.85%)
Mar 23, 2016 0.7000 0.9100 0.7000 0.8691 2,803 +0.07(+8.50%)
Mar 22, 2016 0.7879 0.8200 0.7706 0.8010 18,174 +0.05(+6.80%)
Mar 21, 2016 0.7198 0.8000 0.7198 0.7500 23,765 +0.09(+14.33%)
Mar 18, 2016 0.6984 0.6984 0.6400 0.6560 935 +0.01(+0.89%)
Mar 17, 2016 0.6600 0.7192 0.6502 0.6502 550 -0.04(-6.34%)
Mar 16, 2016 0.7198 0.7198 0.6942 0.6942 3,575 +0.03(+5.17%)
Mar 15, 2016 0.6730 0.6730 0.6601 0.6601 1,760 -0.06(-8.23%)
Mar 14, 2016 0.7100 0.7200 0.7100 0.7193 4,000 +0.09(+14.17%)
Mar 11, 2016 0.7000 0.7200 0.6050 0.6300 31,323 -0.07(-10.00%)
Mar 10, 2016 0.6500 0.7000 0.6500 0.7000 1,586 -0.03(-3.55%)
Mar 09, 2016 0.6615 0.7799 0.6615 0.7258 3,060 +0.10(+15.21%)
Mar 08, 2016 0.6600 0.7432 0.6300 0.6300 1,442 -0.17(-21.25%)
Mar 07, 2016 0.7997 0.8000 0.7980 0.8000 1,392 +0.06(+8.11%)
Mar 04, 2016 0.7000 0.7000 0.7000 0.7400 1,565 -0.03(-4.21%)
Mar 03, 2016 0.7505 0.7900 0.7505 0.7725 2,205 -0.02(-3.09%)
Mar 02, 2016 0.7200 0.7971 0.7136 0.7971 800 -0.03(-3.65%)
Mar 01, 2016 0.6902 0.8273 0.6902 0.8273 1,150 +0.09(+12.56%)
Feb 29, 2016 0.7350 0.7350 0.7350 0.7350 207 -0.01(-0.68%)
Feb 26, 2016 0.7000 0.7644 0.7000 0.7400 1,060 +0.04(+5.17%)
Feb 25, 2016 0.7036 0.7036 0.7036 0.7036 101 +0.03(+5.01%)
Feb 24, 2016 0.5610 0.7300 0.5600 0.6700 1,600 -0.05(-7.07%)
Feb 23, 2016 0.6401 0.7210 0.6000 0.7210 6,611 +0.00(+0.14%)
Feb 22, 2016 0.6600 0.7200 0.6600 0.7200 275 +0.04(+5.88%)
Feb 19, 2016 0.6876 0.6876 0.6800 0.6800 242 -0.07(-8.91%)
Feb 18, 2016 0.7000 0.7500 0.6900 0.7465 12,750 -0.00(-0.37%)
Feb 17, 2016 0.6900 0.7493 0.6900 0.7493 260 -0.01(-1.33%)
Feb 16, 2016 0.6900 0.7594 0.6800 0.7594 4,056 -0.01(-1.38%)
Feb 12, 2016 0.7000 0.7700 0.7700 0.7700 2,100 +0.00(+0.06%)
Feb 11, 2016 0.7015 0.7695 0.7015 0.7695 201 +0.02(+2.60%)
Feb 10, 2016 0.7000 0.7500 0.7000 0.7500 1,800 +0.05(+7.14%)
Feb 09, 2016 0.7900 0.7900 0.7000 0.7000 39,847 +0.02(+3.31%)
Feb 08, 2016 0.6200 0.6776 0.6200 0.6776 308 -0.03(-4.64%)
Feb 05, 2016 0.7800 0.7900 0.6200 0.7106 2,306 -0.06(-7.34%)
Feb 04, 2016 0.5900 0.7669 0.5900 0.7669 1,857 +0.17(+27.82%)
Feb 03, 2016 0.5900 0.6000 0.5900 0.6000 4,637 +0.00(+0.67%)
Feb 02, 2016 0.6000 0.6000 0.5560 0.5960 5,029 -0.05(-8.15%)
Feb 01, 2016 0.6900 0.6900 0.6400 0.6489 2,917 -0.05(-7.30%)
Jan 29, 2016 0.6470 0.7000 0.6430 0.7000 1,401 +0.05(+8.02%)
Jan 27, 2016 0.5400 0.6480 0.6480 0.6480 9,300 -0.12(-15.29%)
Jan 26, 2016 0.6500 0.7900 0.5210 0.7650 8,119 +0.15(+25.25%)
Jan 25, 2016 0.5900 0.6108 0.5900 0.6108 4,528 -0.07(-10.16%)
Jan 22, 2016 0.5805 0.6799 0.5805 0.6799 626 +0.01(+1.49%)
Jan 21, 2016 0.6500 0.6699 0.6154 0.6699 2,804 -0.00(-0.01%)
Jan 20, 2016 0.6000 0.6700 0.6000 0.6700 10,121 -0.02(-2.90%)
Jan 19, 2016 0.6900 0.6900 0.6900 0.6900 1,506 -0.00(-0.30%)
Jan 14, 2016 0.7500 0.6921 0.6921 0.6921 15,100 -0.08(-10.12%)
Jan 13, 2016 0.7554 0.7700 0.7500 0.7700 2,657 +0.02(+2.49%)
Jan 12, 2016 0.7740 0.7803 0.7512 0.7513 7,403 -0.07(-8.38%)
Jan 08, 2016 0.8200 0.8200 0.8200 0.8200 100 -0.08(-8.87%)
Jan 07, 2016 0.8998 0.8998 0.8998 0.8998 200 +0.04(+4.63%)
Jan 05, 2016 0.8400 0.8600 0.8600 0.8600 15 -0.00(-0.31%)
Jan 04, 2016 0.8627 0.8627 0.8627 0.8627 100 +0.13(+18.18%)
Dec 31, 2015 0.7500 0.7300 0.7300 0.7300 8,400 -0.02(-2.67%)
Dec 30, 2015 0.9000 0.9000 0.7500 0.7500 7,683 -0.10(-12.28%)
Dec 29, 2015 0.8000 0.9200 0.8000 0.8550 900 -0.03(-3.39%)
Dec 28, 2015 0.8020 0.8850 0.7300 0.8850 3,043 -0.07(-7.81%)
Dec 24, 2015 0.7700 0.9600 0.9600 0.9600 4,200 +0.18(+23.81%)
Dec 23, 2015 0.8500 0.8500 0.7201 0.7754 8,551 -0.07(-8.78%)
Dec 22, 2015 0.8500 0.8632 0.8500 0.8500 10,086 -0.05(-5.03%)
Dec 21, 2015 0.8600 0.9500 0.8150 0.8950 7,649 +0.05(+5.29%)
Dec 18, 2015 0.8700 0.9200 0.8400 0.8500 1,930 -0.07(-7.60%)
Dec 16, 2015 0.8500 0.9199 0.9199 0.9199 700 +0.01(+1.09%)
Dec 15, 2015 0.9058 0.9100 0.9000 0.9100 400 +0.06(+7.06%)
Dec 14, 2015 0.8500 0.8500 0.8500 0.8500 100 -0.02(-2.30%)
Dec 11, 2015 0.8700 0.8701 0.8700 0.8700 7,618 +0.00(+0.00%)
Dec 09, 2015 0.8700 0.8700 0.8700 0.8700 1,000 -0.00(-0.01%)
Dec 08, 2015 0.9101 0.9101 0.8700 0.8701 7,152 -0.09(-9.36%)
Dec 04, 2015 0.9600 0.9600 0.9600 0.9600 4,000 -0.01(-1.03%)
Dec 02, 2015 0.9500 0.9700 0.9700 0.9700 5,000 +0.10(+11.48%)
Nov 30, 2015 0.8900 0.8701 0.8701 0.8701 10,300 -0.02(-2.25%)
Nov 27, 2015 0.8901 0.8901 0.8901 0.8901 1,400 +0.01(+1.14%)
Nov 25, 2015 0.9300 0.8801 0.8801 0.8801 1,500 -0.04(-4.34%)
Nov 24, 2015 1.140 1.140 0.9200 0.9200 2,020 -0.22(-19.30%)
Nov 23, 2015 0.8800 1.160 0.8800 1.140 8,808 +0.18(+18.75%)
Nov 19, 2015 0.9000 0.9600 0.9600 0.9600 40 -0.03(-3.02%)
Nov 18, 2015 0.9899 0.9899 0.9899 0.9899 100 +0.10(+11.22%)
Nov 17, 2015 0.8000 1.070 0.8000 0.8900 9,799 +0.09(+10.92%)
Nov 16, 2015 0.7600 0.8199 0.7600 0.8024 4,646 -0.02(-2.89%)
Nov 13, 2015 0.7600 0.8384 0.7600 0.8263 4,149 -0.02(-2.79%)
Nov 12, 2015 0.7600 0.8799 0.7600 0.8500 2,556 -0.03(-3.41%)
Nov 11, 2015 0.7600 0.9074 0.7600 0.8800 8,773 -0.07(-7.85%)
Nov 10, 2015 0.9999 0.9999 0.9550 0.9550 2,900 +0.00(+0.52%)
Nov 09, 2015 0.9500 0.9900 0.9431 0.9501 1,550 -0.01(-1.03%)
Nov 06, 2015 0.9640 0.9708 0.9600 0.9600 3,550 -0.01(-1.03%)
Nov 05, 2015 0.9683 0.9716 0.9600 0.9700 2,542 -0.01(-1.01%)
Nov 04, 2015 0.9900 0.9900 0.9799 0.9799 2,301 -0.01(-1.02%)
Nov 03, 2015 0.9900 0.9900 0.9900 0.9900 515 +0.00(+0.01%)
Nov 02, 2015 1.000 1.004 0.9899 0.9899 6,061 -0.07(-6.19%)
Oct 30, 2015 1.030 1.055 1.000 1.055 3,396 +0.02(+1.46%)
Oct 29, 2015 1.040 1.040 1.040 1.040 335 -0.04(-3.70%)
Oct 27, 2015 1.070 1.080 1.080 1.080 249 +0.00(+0.00%)
Oct 26, 2015 1.130 1.130 1.080 1.080 3,388 -0.05(-4.43%)
Oct 23, 2015 1.134 1.134 1.130 1.130 503 -0.00(-0.26%)
Oct 22, 2015 1.200 1.210 1.130 1.133 4,430 +0.02(+2.07%)
Oct 21, 2015 1.110 1.110 1.110 1.110 334 -0.09(-7.24%)
Oct 20, 2015 1.210 1.210 1.192 1.197 3,000 +0.10(+8.78%)
Oct 19, 2015 1.250 1.250 1.100 1.100 1,464 -0.07(-6.38%)
Oct 15, 2015 1.130 1.175 1.175 1.175 2 -0.01(-1.26%)
Oct 14, 2015 1.190 1.190 1.190 1.190 500 +0.00(+0.00%)
Oct 13, 2015 1.190 1.190 1.190 1.190 281 +0.05(+4.39%)
Oct 12, 2015 1.140 1.140 1.140 1.140 100 +0.00(+0.26%)
Oct 09, 2015 1.130 1.137 1.130 1.137 2,500 -0.03(-2.83%)
Oct 08, 2015 1.170 1.170 1.170 1.170 126 +0.02(+2.11%)
Oct 07, 2015 1.160 1.160 1.146 1.146 545 -0.01(-1.22%)
Oct 06, 2015 1.160 1.160 1.160 1.160 566 +0.02(+1.75%)
Oct 05, 2015 1.140 1.245 1.140 1.140 4,022 -0.03(-2.35%)
Oct 02, 2015 1.165 1.167 1.165 1.167 302 -0.01(-1.06%)
Oct 01, 2015 1.180 1.188 1.180 1.180 1,755 -0.05(-4.07%)
Sep 30, 2015 1.190 1.230 1.190 1.230 200 +0.09(+7.89%)
Sep 29, 2015 1.140 1.140 1.140 1.140 800 +0.00(+0.00%)
Sep 25, 2015 1.160 1.140 1.140 1.140 140 +0.00(+0.00%)
Sep 24, 2015 1.130 1.140 1.130 1.140 202 -0.17(-12.98%)
Sep 23, 2015 1.160 1.330 1.160 1.310 1,485 +0.12(+10.27%)
Sep 22, 2015 1.140 1.205 1.140 1.188 4,166 +0.05(+4.21%)
Sep 17, 2015 1.160 1.140 1.140 1.140 42 -0.04(-3.39%)
Sep 16, 2015 1.120 1.180 1.120 1.180 451 +0.05(+4.42%)
Sep 15, 2015 1.160 1.200 1.120 1.130 6,077 -0.05(-4.42%)
Sep 14, 2015 1.158 1.182 1.150 1.182 950 -0.12(-9.48%)
Sep 11, 2015 1.200 1.370 1.200 1.306 4,236 +0.12(+9.77%)
Sep 10, 2015 1.200 1.270 1.110 1.190 19,561 +0.06(+5.31%)
Sep 09, 2015 1.120 1.130 1.100 1.130 3,269 +0.05(+4.34%)
Sep 08, 2015 1.060 1.083 1.050 1.083 6,494 -0.04(-3.30%)
Sep 04, 2015 1.100 1.120 1.120 1.120 1,800 +0.01(+1.14%)
Sep 02, 2015 1.110 1.107 1.107 1.107 2,500 -0.00(-0.23%)
Sep 01, 2015 1.110 1.110 1.110 1.110 350 +0.03(+2.35%)
Aug 31, 2015 1.085 1.085 1.085 1.085 110 +0.00(+0.42%)
Aug 28, 2015 1.070 1.080 1.070 1.080 373 -0.02(-1.82%)
Aug 27, 2015 1.100 1.100 1.100 1.100 833 -0.04(-3.51%)
Aug 26, 2015 1.102 1.140 1.102 1.140 4,372 +0.04(+3.63%)
Aug 25, 2015 1.150 1.150 1.100 1.100 2,081 +0.05(+4.40%)
Aug 24, 2015 1.070 1.080 1.030 1.054 9,198 -0.06(-5.21%)
Aug 21, 2015 1.081 1.112 1.060 1.112 2,295 -0.05(-4.17%)
Aug 20, 2015 1.060 1.160 1.050 1.160 898 +0.11(+10.79%)
Aug 19, 2015 1.100 1.170 1.030 1.047 8,322 -0.20(-16.23%)
Aug 17, 2015 1.160 1.250 1.250 1.250 12,500 +0.09(+7.75%)
Aug 14, 2015 1.240 1.270 1.160 1.160 4,716 -0.08(-6.44%)
Aug 13, 2015 1.201 1.240 1.201 1.240 1,309 -0.01(-0.80%)
Aug 12, 2015 1.150 1.250 1.130 1.250 4,214 +0.06(+5.03%)
Aug 10, 2015 1.260 1.190 1.190 1.190 56 +0.00(+0.00%)
Aug 07, 2015 1.330 1.330 1.130 1.190 12,193 -0.20(-14.39%)
Aug 06, 2015 1.400 1.400 1.390 1.390 2,333 -0.01(-0.43%)
Aug 05, 2015 1.411 1.430 1.390 1.396 1,732 +0.01(+0.42%)
Aug 04, 2015 1.390 1.390 1.390 1.390 1,140 -0.02(-1.13%)
Aug 03, 2015 1.375 1.406 1.360 1.406 3,461 -0.01(-0.54%)
Jul 30, 2015 1.330 1.414 1.414 1.414 19 +0.03(+2.44%)
Jul 29, 2015 1.540 1.540 1.370 1.380 5,194 -0.13(-8.78%)
Jul 28, 2015 1.500 1.513 1.500 1.513 1,265 +0.01(+0.85%)
Jul 27, 2015 1.500 1.550 1.500 1.500 2,295 -0.04(-2.59%)
Jul 24, 2015 1.448 1.550 1.448 1.540 11,585 +0.06(+4.05%)
Jul 23, 2015 1.400 1.480 1.400 1.480 1,808 +0.04(+2.78%)
Jul 22, 2015 1.500 1.500 1.440 1.440 3,748 -0.00(-0.17%)
Jul 21, 2015 1.510 1.510 1.400 1.442 15,788 -0.08(-5.10%)
Jul 20, 2015 1.220 1.790 1.220 1.520 107,288 +0.36(+30.92%)
Jul 17, 2015 1.140 1.161 1.140 1.161 1,685 -0.05(-4.05%)
Jul 16, 2015 1.210 1.210 1.210 1.210 254 -0.01(-0.82%)
Jul 15, 2015 1.150 1.236 1.140 1.220 7,979 +0.00(+0.01%)
Jul 14, 2015 1.144 1.400 1.144 1.220 32,959 +0.05(+4.26%)
Jul 13, 2015 1.080 1.170 1.080 1.170 8,954 +0.04(+3.53%)
Jul 10, 2015 1.300 1.308 1.060 1.130 45,691 -0.27(-19.28%)
Jul 09, 2015 1.410 1.410 1.400 1.400 1,400 -0.01(-0.71%)
Jul 08, 2015 1.420 1.420 1.400 1.410 4,399 -0.02(-1.56%)
Jul 07, 2015 1.450 1.450 1.420 1.432 2,738 -0.05(-3.22%)
Jul 06, 2015 1.452 1.480 1.452 1.480 900 +0.01(+0.68%)
Jul 02, 2015 1.460 1.470 1.470 1.470 5,000 -0.05(-3.29%)
Jul 01, 2015 1.501 1.520 1.470 1.520 3,446 -0.03(-1.94%)
Jun 30, 2015 1.600 1.600 1.470 1.550 4,683 +0.00(+0.00%)
Jun 29, 2015 1.631 1.631 1.470 1.550 10,090 -0.11(-6.63%)
Jun 26, 2015 1.640 1.660 1.640 1.660 200 +0.05(+3.11%)
Jun 25, 2015 1.610 1.618 1.600 1.610 1,600 -0.02(-1.23%)
Jun 24, 2015 1.600 1.630 1.600 1.630 3,311 -0.04(-2.40%)
Jun 23, 2015 1.680 1.680 1.643 1.670 2,681 +0.06(+3.73%)
Jun 22, 2015 1.610 1.610 1.610 1.610 417 -0.04(-2.42%)
Jun 19, 2015 1.690 1.690 1.600 1.650 3,912 -0.05(-2.95%)
Jun 18, 2015 1.610 1.700 1.610 1.700 2,320 +0.01(+0.60%)
Jun 17, 2015 1.690 1.705 1.690 1.690 7,367 -0.02(-1.17%)
Jun 16, 2015 1.732 1.733 1.690 1.710 2,406 -0.08(-4.46%)
Jun 15, 2015 1.790 1.790 1.790 1.790 832 +0.04(+2.13%)
Jun 12, 2015 1.780 1.780 1.749 1.752 540 -0.03(-1.54%)
Jun 11, 2015 1.680 1.780 1.680 1.780 1,083 +0.11(+6.59%)
Jun 10, 2015 1.660 1.670 1.650 1.670 3,914 +0.06(+3.73%)
Jun 09, 2015 1.640 1.650 1.610 1.610 2,280 -0.03(-1.83%)
Jun 08, 2015 1.640 1.729 1.601 1.640 705 +0.00(+0.00%)
Jun 05, 2015 1.700 1.790 1.540 1.640 13,304 +0.01(+0.74%)
Jun 04, 2015 1.550 1.670 1.550 1.628 4,928 +0.08(+5.04%)
Jun 03, 2015 1.610 1.620 1.460 1.550 8,195 -0.06(-3.73%)
Jun 02, 2015 1.620 1.620 1.500 1.610 4,583 -0.01(-0.61%)
May 29, 2015 1.610 1.620 1.620 1.620 118 -0.00(-0.01%)
May 28, 2015 1.630 1.660 1.500 1.620 20,389 -0.02(-1.23%)
May 27, 2015 1.724 1.730 1.630 1.640 12,014 -0.09(-5.20%)
May 26, 2015 1.700 1.740 1.700 1.730 3,821 +0.04(+2.37%)
May 22, 2015 1.800 1.690 1.690 1.690 2,800 -0.10(-5.38%)
May 21, 2015 1.687 1.800 1.650 1.786 3,100 +0.05(+2.64%)
May 20, 2015 1.690 1.750 1.660 1.740 8,002 +0.07(+4.19%)
May 19, 2015 1.770 1.770 1.670 1.670 9,685 -0.11(-6.18%)
May 18, 2015 1.860 1.860 1.770 1.780 7,603 -0.08(-4.30%)
May 15, 2015 1.800 1.920 1.660 1.860 21,559 -0.02(-1.20%)
May 14, 2015 1.840 1.882 1.730 1.882 4,239 +0.06(+3.43%)
May 13, 2015 1.880 1.940 1.820 1.820 2,668 +0.02(+1.11%)
May 12, 2015 1.880 1.906 1.720 1.800 33,669 -0.07(-3.74%)
May 11, 2015 1.910 1.910 1.870 1.870 3,111 -0.24(-11.21%)
May 08, 2015 1.920 2.106 1.920 2.106 5,270 +0.11(+5.30%)
May 07, 2015 2.050 2.050 1.920 2.000 1,230 +0.05(+2.56%)
May 06, 2015 2.010 2.010 1.940 1.950 15,700 -0.05(-2.50%)
May 05, 2015 2.010 2.010 2.000 2.000 2,700 +0.03(+1.46%)
May 04, 2015 2.057 2.220 1.950 1.971 15,828 -0.09(-4.31%)
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.