Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.1291 0.1291 0.1291 0 -0.00(-0.69%)
Apr 29, 2019 0.1300 0.1300 0.1300 0.1300 500 -0.00(-0.54%)
Apr 26, 2019 0.1307 0.1307 0.1307 0.1307 3,600 +0.00(+3.73%)
Apr 25, 2019 0.1260 0.1260 0.1260 0.1260 5,510 -0.01(-5.26%)
Apr 24, 2019 0.1217 0.1345 0.1217 0.1330 39,480 +0.01(+8.13%)
Apr 23, 2019 0.1270 0.1283 0.1220 0.1230 26,890 -0.00(-3.53%)
Apr 22, 2019 0.1275 0.1275 0.1260 0.1275 12,900 -0.00(-1.16%)
Apr 18, 2019 0.1233 0.1290 0.1233 0.1290 3,300 +0.00(+2.06%)
Apr 17, 2019 0.1280 0.1280 0.1264 0.1264 8,000 +0.00(+0.08%)
Apr 16, 2019 0.1270 0.1270 0.1263 0.1263 12,000 +0.00(+0.32%)
Apr 15, 2019 0.1333 0.1333 0.1259 0.1259 12,085 -0.00(-1.64%)
Apr 12, 2019 0.1300 0.1300 0.1280 0.1280 12,900 -0.00(-1.54%)
Apr 10, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.46%)
Apr 09, 2019 0.1280 0.1294 0.1280 0.1294 8,820 -0.00(-0.46%)
Apr 05, 2019 0.1300 0.1300 0.1300 0 +0.01(+5.26%)
Apr 04, 2019 0.1235 0.1235 0.1235 0.1235 500 -0.00(-0.40%)
Apr 03, 2019 0.1242 0.1242 0.1237 0.1240 30,900 +0.00(+0.00%)
Apr 02, 2019 0.1240 0.1240 0.1240 0.1240 4,000 -0.01(-7.46%)
Apr 01, 2019 0.1315 0.1370 0.1315 0.1340 1,300 +0.00(+2.68%)
Mar 29, 2019 0.1340 0.1340 0.1305 0.1305 4,000 -0.00(-1.88%)
Mar 28, 2019 0.1321 0.1330 0.1321 0.1330 5,000 +0.00(+1.53%)
Mar 27, 2019 0.1310 0.1310 0.1310 0.1310 3,700 +0.00(+0.00%)
Mar 26, 2019 0.1310 0.1310 0.1310 0.1310 3,448 +0.01(+5.14%)
Mar 25, 2019 0.1246 0.1246 0.1246 0.1246 10,300 -0.01(-4.15%)
Mar 22, 2019 0.1300 0.1300 0.1300 0.1300 7,000 -0.00(-1.96%)
Mar 21, 2019 0.1310 0.1326 0.1310 0.1326 14,000 -0.01(-5.29%)
Mar 20, 2019 0.1320 0.1400 0.1320 0.1400 4,300 +0.01(+3.70%)
Mar 19, 2019 0.1400 0.1403 0.1350 0.1350 25,200 +0.02(+12.50%)
Mar 18, 2019 0.1240 0.1240 0.1200 0.1200 5,769 -0.00(-1.40%)
Mar 15, 2019 0.1300 0.1300 0.1200 0.1217 93,900 -0.00(-3.18%)
Mar 14, 2019 0.1257 0.1257 0.1257 0.1257 1,000 -0.00(-3.31%)
Mar 13, 2019 0.1235 0.1300 0.1235 0.1300 1,000 +0.00(+3.42%)
Mar 12, 2019 0.1257 0.1257 0.1257 0.1257 3,000 +0.01(+4.75%)
Mar 11, 2019 0.1265 0.1265 0.1200 0.1200 22,735 -0.01(-9.77%)
Mar 08, 2019 0.1330 0.1330 0.1330 0.1330 300 -0.01(-6.99%)
Mar 06, 2019 0.1430 0.1430 0.1430 0 +0.00(+2.95%)
Mar 05, 2019 0.1389 0.1389 0.1389 0.1389 1,000 +0.00(+0.00%)
Mar 01, 2019 0.1389 0.1389 0.1389 0 -0.00(-2.59%)
Feb 28, 2019 0.1426 0.1426 0.1426 0.1426 2,500 +0.00(+1.13%)
Feb 26, 2019 0.1410 0.1410 0.1410 0 -0.02(-10.70%)
Feb 22, 2019 0.1579 0.1579 0.1579 0 +0.00(+1.22%)
Feb 21, 2019 0.1560 0.1560 0.1560 0.1560 200 +0.00(+0.00%)
Feb 20, 2019 0.1560 0.1560 0.1560 0.1560 500 +0.01(+3.31%)
Feb 19, 2019 0.1558 0.1567 0.1510 0.1510 11,000 +0.00(+0.67%)
Feb 15, 2019 0.1505 0.1570 0.1500 0.1500 3,700 -0.01(-6.83%)
Feb 14, 2019 0.1610 0.1610 0.1595 0.1610 22,500 +0.01(+3.87%)
Feb 13, 2019 0.1550 0.1550 0.1550 0.1550 434 +0.00(+1.24%)
Feb 12, 2019 0.1590 0.1590 0.1531 0.1531 10,000 -0.01(-7.77%)
Feb 11, 2019 0.1580 0.1660 0.1580 0.1660 14,000 +0.00(+0.00%)
Feb 08, 2019 0.1660 0.1660 0.1660 0.1660 3,000 +0.00(+2.09%)
Feb 06, 2019 0.1626 0.1626 0.1626 0 +0.00(+1.62%)
Feb 05, 2019 0.1600 0.1600 0.1560 0.1600 7,500 -0.00(-2.32%)
Feb 04, 2019 0.1600 0.1638 0.1600 0.1638 9,545 +0.00(+0.92%)
Feb 01, 2019 0.1650 0.1650 0.1623 0.1623 4,800 +0.00(+1.44%)
Jan 31, 2019 0.1654 0.1654 0.1600 0.1600 8,200 -0.01(-4.76%)
Jan 30, 2019 0.1825 0.1825 0.1630 0.1680 29,600 -0.01(-8.20%)
Jan 24, 2019 0.1830 0.1830 0.1830 0 +0.00(+2.23%)
Jan 23, 2019 0.1790 0.1790 0.1790 0.1790 5,500 -0.00(-1.10%)
Jan 18, 2019 0.1810 0.1810 0.1810 0 -0.01(-7.18%)
Jan 16, 2019 0.1950 0.1950 0.1950 0 -0.02(-8.88%)
Jan 15, 2019 0.2160 0.2200 0.2140 0.2140 6,000 +0.00(+2.34%)
Jan 14, 2019 0.2244 0.2291 0.2060 0.2091 14,235 -0.00(-0.90%)
Jan 11, 2019 0.2140 0.2140 0.2110 0.2110 17,500 +0.02(+8.21%)
Jan 09, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.46%)
Jan 08, 2019 0.1975 0.2087 0.1920 0.1941 30,650 +0.01(+3.24%)
Jan 07, 2019 0.1910 0.1977 0.1880 0.1880 10,000 +0.00(+1.79%)
Jan 04, 2019 0.1811 0.1847 0.1811 0.1847 17,100 +0.01(+4.76%)
Jan 02, 2019 0.1763 0.1763 0.1763 0 +0.02(+9.44%)
Dec 31, 2018 0.1520 0.1611 0.1520 0.1611 3,500 +0.01(+5.99%)
Dec 28, 2018 0.1500 0.1520 0.1500 0.1520 11,000 +0.01(+6.29%)
Dec 27, 2018 0.1352 0.1455 0.1300 0.1430 51,400 +0.00(+2.14%)
Dec 26, 2018 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+1.45%)
Dec 24, 2018 0.1382 0.1382 0.1380 0.1380 92,000 +0.00(+0.07%)
Dec 21, 2018 0.1300 0.1380 0.1300 0.1379 57,600 +0.00(+0.66%)
Dec 20, 2018 0.1400 0.1400 0.1310 0.1370 28,285 +0.00(+0.15%)
Dec 19, 2018 0.1368 0.1368 0.1368 0.1368 14,000 -0.00(-0.87%)
Dec 18, 2018 0.1453 0.1453 0.1380 0.1380 8,000 -0.01(-8.00%)
Dec 17, 2018 0.1420 0.1500 0.1420 0.1500 17,224 +0.00(+0.00%)
Dec 14, 2018 0.1500 0.1500 0.1500 0.1500 6,500 +0.01(+7.14%)
Dec 13, 2018 0.1400 0.1400 0.1400 0.1400 25,200 -0.01(-4.70%)
Dec 12, 2018 0.1500 0.1575 0.1469 0.1469 15,500 -0.00(-2.07%)
Dec 11, 2018 0.1400 0.1500 0.1400 0.1500 3,400 +0.01(+6.38%)
Dec 07, 2018 0.1413 0.1413 0.1410 0.1410 2,400 +0.01(+5.54%)
Dec 06, 2018 0.1408 0.1445 0.1336 0.1336 21,000 -0.02(-10.93%)
Dec 04, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+2.74%)
Dec 03, 2018 0.1460 0.1460 0.1460 0.1460 3,500 +0.01(+9.20%)
Nov 29, 2018 0.1337 0.1337 0.1337 0 -0.02(-11.46%)
Nov 28, 2018 0.1480 0.1510 0.1470 0.1510 19,928 +0.00(+0.00%)
Nov 27, 2018 0.1511 0.1575 0.1510 0.1510 8,000 -0.02(-11.18%)
Nov 20, 2018 0.1700 0.1700 0.1700 0 +0.01(+4.94%)
Nov 19, 2018 0.1700 0.1700 0.1620 0.1620 12,500 +0.00(+0.31%)
Nov 16, 2018 0.1585 0.1615 0.1471 0.1615 26,000 +0.02(+16.69%)
Nov 15, 2018 0.1360 0.1384 0.1360 0.1384 37,000 -0.02(-11.68%)
Nov 13, 2018 0.1567 0.1567 0.1567 0 -0.00(-2.79%)
Nov 12, 2018 0.1798 0.1800 0.1612 0.1612 49,450 -0.03(-15.16%)
Nov 09, 2018 0.1746 0.1960 0.1746 0.1900 20,000 +0.00(+1.60%)
Nov 08, 2018 0.1950 0.1950 0.1840 0.1870 14,250 -0.01(-7.10%)
Nov 07, 2018 0.1800 0.2013 0.1773 0.2013 28,000 +0.02(+12.33%)
Nov 05, 2018 0.1792 0.1792 0.1792 0 +0.00(+0.67%)
Nov 02, 2018 0.1690 0.1800 0.1690 0.1780 17,500 -0.00(-0.56%)
Nov 01, 2018 0.1800 0.1800 0.1775 0.1790 24,900 -0.01(-3.24%)
Oct 31, 2018 0.1850 0.1850 0.1850 0.1850 5,800 -0.00(-0.32%)
Oct 29, 2018 0.1856 0.1856 0.1856 0 -0.00(-0.22%)
Oct 26, 2018 0.1900 0.1900 0.1860 0.1860 16,000 -0.02(-9.71%)
Oct 25, 2018 0.2065 0.2065 0.2060 0.2060 5,000 +0.00(+0.98%)
Oct 24, 2018 0.2080 0.2080 0.2040 0.2040 25,000 +0.00(+0.49%)
Oct 23, 2018 0.2030 0.2030 0.2030 7,500 +0.00(+0.00%)
Oct 22, 2018 0.2030 0.2030 0.2030 0.2030 9,500 -0.01(-6.58%)
Oct 19, 2018 0.2000 0.2173 0.2000 0.2173 62,500 +0.00(+1.07%)
Oct 18, 2018 0.2100 0.2150 0.2000 0.2150 8,500 -0.00(-1.38%)
Oct 17, 2018 0.2300 0.2300 0.2140 0.2180 33,200 -0.02(-6.80%)
Oct 16, 2018 0.2320 0.2377 0.2261 0.2339 5,500 -0.01(-2.54%)
Oct 15, 2018 0.2337 0.2410 0.2280 0.2400 22,000 +0.01(+5.68%)
Oct 12, 2018 0.2271 0.2271 0.2271 0.2271 400 +0.02(+8.14%)
Oct 11, 2018 0.2186 0.2240 0.2100 0.2100 38,750 -0.01(-4.72%)
Oct 10, 2018 0.2160 0.2212 0.2160 0.2204 13,500 -0.02(-8.17%)
Oct 05, 2018 0.2400 0.2400 0.2400 0 +0.02(+7.62%)
Oct 04, 2018 0.2311 0.2311 0.2230 0.2230 20,000 -0.01(-2.19%)
Oct 03, 2018 0.2251 0.2280 0.2251 0.2280 2,093 +0.00(+1.33%)
Oct 02, 2018 0.2230 0.2250 0.2190 0.2250 8,500 +0.00(+0.99%)
Oct 01, 2018 0.2228 0.2228 0.2228 0.2228 3,000 +0.00(+2.01%)
Sep 28, 2018 0.2200 0.2200 0.2130 0.2184 12,500 +0.01(+4.10%)
Sep 27, 2018 0.2272 0.2272 0.2098 0.2098 27,001 -0.01(-4.64%)
Sep 26, 2018 0.2200 0.2256 0.2200 0.2200 25,000 +0.02(+9.45%)
Sep 25, 2018 0.1970 0.2010 0.1960 0.2010 22,235 -0.00(-2.19%)
Sep 24, 2018 0.1820 0.2080 0.1820 0.2055 17,999 +0.02(+11.81%)
Sep 21, 2018 0.1801 0.1838 0.1801 0.1838 7,000 +0.00(+2.11%)
Sep 20, 2018 0.1764 0.1850 0.1730 0.1800 92,900 -0.00(-2.07%)
Sep 19, 2018 0.1890 0.1890 0.1801 0.1838 8,600 -0.01(-3.26%)
Sep 18, 2018 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.53%)
Sep 17, 2018 0.1950 0.1950 0.1890 0.1890 22,030 -0.02(-10.00%)
Sep 14, 2018 0.2152 0.2152 0.2100 0.2100 6,000 +0.00(+2.09%)
Sep 13, 2018 0.2120 0.2120 0.2057 0.2057 1,000 -0.01(-3.47%)
Sep 12, 2018 0.2131 0.2131 0.2131 0.2131 2,000 +0.02(+9.28%)
Sep 11, 2018 0.1918 0.2000 0.1918 0.1950 10,725 +0.01(+2.63%)
Sep 10, 2018 0.1770 0.1900 0.1770 0.1900 4,700 +0.01(+2.70%)
Sep 07, 2018 0.1808 0.1850 0.1808 0.1850 5,800 +0.01(+2.78%)
Sep 06, 2018 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Sep 05, 2018 0.1782 0.1930 0.1750 0.1750 12,660 +0.00(+0.98%)
Sep 04, 2018 0.1965 0.2000 0.1723 0.1733 35,500 -0.03(-13.87%)
Aug 31, 2018 0.2012 0.2012 0.2012 0 +0.01(+5.67%)
Aug 30, 2018 0.1900 0.2000 0.1900 0.1904 34,360 -0.01(-3.35%)
Aug 29, 2018 0.1946 0.1989 0.1910 0.1970 39,733 +0.01(+3.68%)
Aug 28, 2018 0.2022 0.2032 0.1900 0.1900 17,300 -0.02(-9.26%)
Aug 27, 2018 0.2082 0.2094 0.2000 0.2094 11,571 +0.00(+0.43%)
Aug 24, 2018 0.2049 0.2243 0.1990 0.2085 28,200 +0.01(+3.73%)
Aug 23, 2018 0.2050 0.2050 0.1968 0.2010 55,000 -0.01(-4.29%)
Aug 22, 2018 0.2131 0.2131 0.2040 0.2100 12,000 -0.00(-1.59%)
Aug 21, 2018 0.2040 0.2134 0.2000 0.2134 11,101 +0.01(+4.15%)
Aug 20, 2018 0.2125 0.2125 0.2027 0.2049 20,851 -0.00(-1.49%)
Aug 17, 2018 0.2080 0.2080 0.2080 0.2080 4,000 +0.00(+0.43%)
Aug 16, 2018 0.2255 0.2255 0.1918 0.2071 38,500 -0.02(-8.52%)
Aug 15, 2018 0.2164 0.2300 0.2164 0.2264 15,000 +0.01(+4.86%)
Aug 14, 2018 0.2270 0.2270 0.2041 0.2159 52,700 -0.02(-8.13%)
Aug 13, 2018 0.2690 0.2700 0.2350 0.2350 65,836 -0.03(-12.80%)
Aug 10, 2018 0.2770 0.2796 0.2682 0.2695 27,300 -0.01(-3.06%)
Aug 09, 2018 0.2960 0.3040 0.2778 0.2780 46,946 -0.02(-6.43%)
Aug 08, 2018 0.2965 0.2979 0.2935 0.2971 27,100 +0.02(+6.11%)
Aug 07, 2018 0.2932 0.2932 0.2800 0.2800 12,000 -0.01(-4.44%)
Aug 03, 2018 0.2930 0.2930 0.2930 0 +0.01(+3.42%)
Aug 02, 2018 0.2976 0.3020 0.2833 0.2833 7,500 -0.02(-5.69%)
Aug 01, 2018 0.3040 0.3098 0.3000 0.3004 34,750 -0.00(-0.20%)
Jul 31, 2018 0.3228 0.3228 0.3010 0.3010 42,500 -0.02(-5.94%)
Jul 30, 2018 0.3299 0.3299 0.3080 0.3200 28,045 +0.00(+0.95%)
Jul 27, 2018 0.3030 0.3320 0.3030 0.3170 54,100 +0.01(+3.93%)
Jul 26, 2018 0.2800 0.3050 0.2800 0.3050 62,800 +0.00(+1.33%)
Jul 25, 2018 0.2970 0.3080 0.2919 0.3010 33,295 +0.05(+19.09%)
Jul 24, 2018 0.2660 0.2660 0.2527 0.2527 3,600 -0.04(-12.93%)
Jul 23, 2018 0.2839 0.3030 0.2839 0.2903 44,071 +0.01(+3.68%)
Jul 20, 2018 0.2876 0.2952 0.2800 0.2800 7,700 -0.01(-2.44%)
Jul 19, 2018 0.2625 0.2870 0.2620 0.2870 37,700 +0.02(+8.55%)
Jul 18, 2018 0.2620 0.2690 0.2620 0.2644 9,000 +0.03(+12.51%)
Jul 16, 2018 0.2350 0.2350 0.2350 0 -0.00(-1.09%)
Jul 13, 2018 0.2460 0.2460 0.2376 0.2376 3,500 -0.00(-1.00%)
Jul 12, 2018 0.2600 0.2630 0.2320 0.2400 48,400 -0.01(-3.61%)
Jul 11, 2018 0.2455 0.3090 0.2350 0.2490 158,800 +0.02(+9.79%)
Jul 10, 2018 0.2268 0.2268 0.2268 0.2268 900 +0.01(+3.37%)
Jul 09, 2018 0.2030 0.2232 0.2030 0.2194 32,000 +0.04(+19.89%)
Jul 06, 2018 0.1830 0.1830 0.1810 0.1830 7,000 -0.02(-12.02%)
Jul 05, 2018 0.1900 0.2080 0.1890 0.2080 21,631 +0.02(+8.45%)
Jul 03, 2018 0.1918 0.1918 0.1918 0 +0.00(+0.95%)
Jun 29, 2018 0.1900 0.1900 0.1900 0 -0.01(-3.06%)
Jun 28, 2018 0.1970 0.1970 0.1960 0.1960 15,250 -0.01(-5.59%)
Jun 27, 2018 0.2020 0.2087 0.2000 0.2076 29,200 +0.02(+9.26%)
Jun 26, 2018 0.2050 0.2079 0.1900 0.1900 12,509 -0.01(-7.27%)
Jun 25, 2018 0.1876 0.2049 0.1876 0.2049 12,040 +0.01(+4.54%)
Jun 22, 2018 0.1912 0.2038 0.1874 0.1960 83,791 -0.01(-4.85%)
Jun 21, 2018 0.2026 0.2060 0.1970 0.2060 41,400 +0.00(+0.73%)
Jun 20, 2018 0.2095 0.2184 0.2010 0.2045 74,600 -0.02(-7.17%)
Jun 19, 2018 0.2090 0.2284 0.2080 0.2203 15,011 +0.01(+5.91%)
Jun 18, 2018 0.2201 0.2218 0.2000 0.2080 76,400 -0.01(-6.22%)
Jun 15, 2018 0.2218 0.2218 0.2218 0.2218 5,000 +0.01(+4.08%)
Jun 13, 2018 0.2131 0.2131 0.2131 0 +0.00(+1.48%)
Jun 12, 2018 0.2289 0.2289 0.2100 0.2100 6,400 +0.00(+0.00%)
Jun 11, 2018 0.2269 0.2269 0.2100 0.2100 44,803 -0.02(-7.49%)
Jun 08, 2018 0.2214 0.2337 0.2214 0.2270 40,794 +0.01(+4.13%)
Jun 07, 2018 0.2100 0.2300 0.2050 0.2180 20,500 +0.01(+3.53%)
Jun 06, 2018 0.2231 0.2300 0.2106 0.2106 73,940 -0.01(-3.85%)
Jun 05, 2018 0.2064 0.2230 0.2045 0.2190 26,150 +0.00(+0.27%)
Jun 04, 2018 0.2205 0.2205 0.1990 0.2184 21,745 -0.00(-0.64%)
Jun 01, 2018 0.2260 0.2260 0.2160 0.2198 5,500 +0.02(+8.60%)
May 31, 2018 0.2000 0.2024 0.2000 0.2024 9,000 +0.00(+1.20%)
May 30, 2018 0.2110 0.2118 0.2000 0.2000 21,370 -0.01(-3.38%)
May 29, 2018 0.2093 0.2100 0.2015 0.2070 35,000 -0.00(-1.43%)
May 25, 2018 0.2100 0.2100 0.2100 0 -0.00(-0.62%)
May 24, 2018 0.2090 0.2350 0.2090 0.2113 126,950 -0.01(-4.39%)
May 23, 2018 0.2520 0.2520 0.2200 0.2210 145,734 -0.02(-9.42%)
May 22, 2018 0.2620 0.2620 0.2418 0.2440 14,675 +0.03(+16.19%)
May 21, 2018 0.2100 0.2100 0.2100 0.2100 3,000 -0.05(-18.60%)
May 18, 2018 0.2530 0.2580 0.2359 0.2580 48,928 +0.01(+3.61%)
May 17, 2018 0.2490 0.2520 0.2362 0.2490 105,652 +0.00(+1.10%)
May 16, 2018 0.2438 0.2710 0.2438 0.2463 201,936 +0.01(+2.62%)
May 15, 2018 0.2070 0.2400 0.1870 0.2400 171,888 +0.03(+12.73%)
May 14, 2018 0.1902 0.2130 0.1780 0.2129 111,516 +0.02(+9.18%)
May 11, 2018 0.2220 0.2220 0.1859 0.1950 234,215 -0.03(-12.16%)
May 10, 2018 0.2300 0.2308 0.2180 0.2220 43,405 +0.01(+2.78%)
May 09, 2018 0.2080 0.2200 0.2041 0.2160 79,500 +0.01(+4.65%)
May 08, 2018 0.2190 0.2190 0.2064 0.2064 28,050 -0.01(-5.88%)
May 07, 2018 0.2100 0.2210 0.2090 0.2193 46,300 +0.00(+1.62%)
May 04, 2018 0.2170 0.2190 0.2050 0.2158 47,384 -0.00(-1.91%)
May 03, 2018 0.2021 0.2239 0.2002 0.2200 72,901 +0.02(+7.32%)
May 02, 2018 0.2290 0.2304 0.2000 0.2050 146,700 -0.03(-14.33%)
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.