Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.6200 0.6200 0.4800 0.5200 48,264 -0.19(-26.75%)
Apr 29, 2019 0.6200 0.7099 0.6200 0.7099 1,600 -0.01(-1.39%)
Apr 26, 2019 0.6200 0.7199 0.6200 0.7199 3,100 -0.00(-0.01%)
Apr 25, 2019 0.5513 0.7200 0.5510 0.7200 7,001 +0.00(+0.00%)
Apr 24, 2019 0.7600 0.7600 0.5511 0.7200 5,610 -0.05(-6.21%)
Apr 23, 2019 0.7677 0.7677 0.7677 0.7677 400 -0.01(-1.32%)
Apr 22, 2019 0.5228 0.7780 0.5220 0.7780 5,160 -0.03(-3.95%)
Apr 18, 2019 0.8100 0.8100 0.8100 0.8100 100 +0.08(+11.11%)
Apr 17, 2019 0.6000 0.7290 0.6000 0.7290 3,900 -0.00(-0.14%)
Apr 16, 2019 0.7000 0.7300 0.7000 0.7300 1,400 -0.04(-4.80%)
Apr 15, 2019 0.7480 0.7879 0.7480 0.7668 5,372 +0.01(+0.91%)
Apr 12, 2019 0.7480 0.7599 0.7480 0.7599 1,000 +0.07(+10.63%)
Apr 11, 2019 0.5520 0.6869 0.5520 0.6869 10,200 +0.06(+9.03%)
Apr 10, 2019 0.6579 0.6579 0.6300 0.6300 23,400 -0.02(-3.52%)
Apr 09, 2019 0.5510 0.6700 0.5500 0.6530 16,600 -0.02(-2.54%)
Apr 08, 2019 0.6850 0.6850 0.5500 0.6700 14,430 -0.07(-9.32%)
Apr 05, 2019 0.7500 0.7500 0.5810 0.7389 33,600 +0.00(+0.12%)
Apr 04, 2019 0.7580 0.7580 0.7380 0.7380 5,100 +0.02(+2.50%)
Apr 03, 2019 0.6902 0.7200 0.5521 0.7200 6,100 -0.10(-12.20%)
Apr 01, 2019 0.8200 0.8200 0.8200 0 -0.11(-11.82%)
Mar 29, 2019 0.9400 0.9400 0.6820 0.9299 6,000 +0.01(+1.08%)
Mar 28, 2019 0.9000 0.9200 0.9000 0.9200 6,200 -0.01(-1.08%)
Mar 27, 2019 0.9300 0.9300 0.9300 0.9300 2,500 +0.01(+0.55%)
Mar 26, 2019 0.7440 0.9249 0.7440 0.9249 7,000 -0.01(-0.55%)
Mar 25, 2019 0.9499 0.9500 0.8750 0.9300 5,901 +0.01(+1.09%)
Mar 22, 2019 0.7411 0.9200 0.7411 0.9200 4,000 -0.03(-3.65%)
Mar 21, 2019 0.9549 0.9549 0.9549 0.9549 1,000 +0.03(+3.80%)
Mar 20, 2019 0.9199 0.9199 0.9199 0.9199 1,000 +0.02(+2.21%)
Mar 19, 2019 0.7531 0.9000 0.7531 0.9000 22,587 -0.02(-2.17%)
Mar 15, 2019 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Mar 14, 2019 0.6642 0.9200 0.6642 0.9200 3,500 -0.03(-3.16%)
Mar 13, 2019 0.9500 0.9500 0.9500 8 +0.00(+0.00%)
Mar 12, 2019 0.9550 0.9550 0.6630 0.9500 5,000 +0.09(+10.47%)
Mar 11, 2019 0.8600 0.8600 0.8600 0.8600 4,000 +0.00(+0.00%)
Mar 08, 2019 0.8400 0.8600 0.8400 0.8600 4,800 +0.02(+2.38%)
Mar 07, 2019 0.6211 0.8400 0.6211 0.8400 1,363 +0.01(+1.20%)
Mar 06, 2019 0.7710 0.8300 0.7700 0.8300 4,700 -0.03(-3.49%)
Mar 05, 2019 0.8600 0.8600 0.8600 0.8600 2,300 +0.00(+0.00%)
Mar 04, 2019 0.8020 0.8600 0.7530 0.8600 1,600 +0.00(+0.00%)
Mar 01, 2019 0.9500 0.9500 0.8500 0.8600 9,100 -0.12(-11.89%)
Feb 28, 2019 0.6062 0.9768 0.6062 0.9760 38,172 +0.20(+25.13%)
Feb 27, 2019 0.6000 0.7800 0.6000 0.7800 18,300 +0.04(+5.56%)
Feb 26, 2019 0.6100 0.7389 0.6100 0.7389 2,700 -0.01(-1.34%)
Feb 25, 2019 0.7478 0.7489 0.7000 0.7489 9,700 +0.07(+10.13%)
Feb 22, 2019 0.6980 0.7478 0.6800 0.6800 15,400 +0.08(+13.14%)
Feb 21, 2019 0.6112 0.6112 0.6000 0.6010 7,500 -0.16(-20.92%)
Feb 20, 2019 0.7800 0.7800 0.6899 0.7600 4,890 -0.02(-2.56%)
Feb 19, 2019 0.7210 0.8000 0.6150 0.7800 39,730 -0.03(-3.70%)
Feb 15, 2019 0.7620 0.8200 0.5701 0.8100 67,700 -0.09(-9.99%)
Feb 14, 2019 0.7710 0.8999 0.7700 0.8999 24,100 +0.00(+0.00%)
Feb 13, 2019 0.7642 0.8999 0.7640 0.8999 28,409 -0.00(-0.01%)
Feb 12, 2019 0.9199 0.9300 0.9000 0.9000 9,528 -0.02(-2.16%)
Feb 11, 2019 0.9200 0.9200 0.7510 0.9199 3,200 -0.00(-0.01%)
Feb 08, 2019 0.8700 0.9200 0.8700 0.9200 5,400 +0.05(+5.75%)
Feb 07, 2019 0.7600 0.8700 0.7600 0.8700 1,400 -0.01(-1.14%)
Feb 06, 2019 0.8800 0.8800 0.8249 0.8800 1,600 +0.01(+1.51%)
Feb 05, 2019 0.8870 0.8870 0.7500 0.8669 19,400 -0.01(-1.49%)
Feb 04, 2019 0.8800 1.000 0.7510 0.8800 36,200 -0.02(-2.22%)
Feb 01, 2019 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Jan 29, 2019 0.9000 0.9000 0.9000 0.9000 5,000 -0.10(-10.00%)
Jan 28, 2019 1.000 1.000 1.000 1.000 970 +0.00(+0.00%)
Jan 25, 2019 0.9500 1.000 0.9500 1.000 5,500 +0.05(+5.26%)
Jan 24, 2019 0.9000 0.9500 0.8980 0.9500 11,450 +0.05(+5.56%)
Jan 23, 2019 0.8450 0.9000 0.8450 0.9000 4,350 +0.05(+5.88%)
Jan 22, 2019 0.7601 0.8500 0.7601 0.8500 3,406 +0.00(+0.00%)
Jan 18, 2019 0.8000 0.8500 0.8000 0.8500 8,100 -0.15(-15.00%)
Jan 16, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 10, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 09, 2019 1.000 1.000 1.000 1.000 110 +0.00(+0.00%)
Jan 08, 2019 1.000 1.000 1.000 1.000 350 +0.06(+6.38%)
Jan 04, 2019 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Jan 03, 2019 0.8000 0.9000 0.8000 0.9000 350 -0.05(-5.26%)
Jan 02, 2019 0.9500 0.9500 0.9500 0.9500 100 +0.01(+1.06%)
Dec 28, 2018 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Dec 26, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 24, 2018 0.8000 0.9500 0.8000 0.9500 3,200 +0.01(+1.06%)
Dec 21, 2018 0.8100 0.9400 0.8100 0.9400 600 +0.00(+0.00%)
Dec 20, 2018 0.9400 0.9400 0.9400 0.9400 3,007 -0.01(-1.05%)
Dec 19, 2018 0.9400 0.9500 0.9400 0.9500 3,880 +0.00(+0.00%)
Dec 18, 2018 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Dec 17, 2018 0.9500 0.9500 0.9500 0.9500 217 -0.04(-4.04%)
Dec 14, 2018 0.9400 1.000 0.9000 0.9900 53,100 +0.02(+2.06%)
Dec 13, 2018 0.8900 0.9700 0.7500 0.9700 8,000 +0.00(+0.00%)
Dec 11, 2018 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Dec 10, 2018 1.000 1.000 1.000 1.000 192 +0.09(+9.89%)
Dec 07, 2018 0.9100 0.9100 0.9100 0.9100 1,000 -0.09(-9.00%)
Dec 06, 2018 1.000 1.000 1.000 130 +0.00(+0.00%)
Nov 30, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 29, 2018 1.000 1.000 1.000 1.000 100 -0.06(-5.66%)
Nov 28, 2018 1.060 1.060 1.060 1.060 2,400 +0.00(+0.00%)
Nov 27, 2018 1.000 1.060 1.000 1.060 200 -0.03(-2.75%)
Nov 26, 2018 1.050 1.100 1.045 1.090 5,062 -0.01(-0.91%)
Nov 23, 2018 0.9500 1.100 0.9500 1.100 17,500 +0.24(+27.91%)
Nov 21, 2018 0.8600 0.8600 0.8600 0 -0.14(-14.00%)
Nov 20, 2018 0.8500 1.000 0.8500 1.000 8,400 +0.05(+5.26%)
Nov 16, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 15, 2018 0.8150 0.9500 0.8150 0.9500 7,950 +0.15(+18.75%)
Nov 14, 2018 0.8000 0.8500 0.7500 0.8000 24,550 -0.05(-5.88%)
Nov 13, 2018 0.8500 0.8500 0.8500 0.8500 18,500 -0.08(-8.60%)
Nov 12, 2018 0.9650 0.9650 0.8425 0.9300 7,700 -0.04(-4.12%)
Nov 09, 2018 0.8251 0.9700 0.8251 0.9700 7,500 +0.00(+0.00%)
Nov 08, 2018 0.9800 1.030 0.9300 0.9700 7,560 -0.04(-3.96%)
Nov 07, 2018 1.000 1.020 1.000 1.010 19,540 +0.01(+1.00%)
Nov 06, 2018 0.9000 1.000 0.7850 1.000 33,145 +0.22(+27.71%)
Nov 05, 2018 0.7400 0.7849 0.6000 0.7830 66,067 -0.00(-0.24%)
Nov 02, 2018 0.8495 0.8495 0.7000 0.7849 19,800 -0.06(-7.60%)
Nov 01, 2018 0.7955 0.8495 0.7500 0.8495 15,290 +0.02(+1.98%)
Oct 31, 2018 0.8578 0.9199 0.7956 0.8330 9,519 -0.14(-14.11%)
Oct 30, 2018 0.8078 0.9699 0.8078 0.9699 6,600 -0.03(-2.52%)
Oct 29, 2018 0.7970 0.9950 0.7970 0.9950 1,450 -0.01(-0.50%)
Oct 25, 2018 1.000 1.000 1.000 0 +0.05(+5.26%)
Oct 23, 2018 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Oct 22, 2018 0.8700 0.9600 0.8700 0.9600 3,720 -0.01(-1.12%)
Oct 19, 2018 0.9709 0.9709 0.9709 20 +0.00(+0.00%)
Oct 18, 2018 0.7833 0.9860 0.7833 0.9709 14,480 -0.02(-1.73%)
Oct 17, 2018 0.9900 0.9900 0.7910 0.9880 10,300 -0.01(-1.20%)
Oct 16, 2018 0.7600 1.000 0.7600 1.000 24,765 +0.00(+0.00%)
Oct 15, 2018 1.060 1.060 0.9900 1.000 9,990 -0.05(-4.76%)
Oct 12, 2018 1.010 1.050 1.000 1.050 11,700 +0.05(+5.00%)
Oct 11, 2018 0.9600 1.010 0.9500 1.000 25,077 +0.00(+0.00%)
Oct 10, 2018 0.7915 1.010 0.7915 1.000 30,610 +0.10(+11.11%)
Oct 09, 2018 0.9000 0.9000 0.9000 0.9000 2,010 -0.10(-10.00%)
Oct 08, 2018 1.000 1.000 1.000 1.000 102 +0.00(+0.00%)
Oct 05, 2018 0.9800 1.010 0.9800 1.000 10,400 +0.00(+0.10%)
Oct 04, 2018 0.9000 0.9990 0.9000 0.9990 15,900 +0.06(+6.28%)
Oct 03, 2018 0.8900 0.9400 0.8900 0.9400 1,200 +0.05(+5.62%)
Oct 02, 2018 0.9090 0.9090 0.8900 0.8900 8,800 -0.11(-11.00%)
Oct 01, 2018 0.9800 1.000 0.9800 1.000 15,462 +0.00(+0.20%)
Sep 28, 2018 0.8352 0.9980 0.8352 0.9980 13,300 +0.08(+8.48%)
Sep 27, 2018 0.9200 0.9200 0.8353 0.9200 2,900 -0.02(-2.13%)
Sep 26, 2018 0.7564 0.9500 0.7564 0.9400 4,600 -0.01(-1.05%)
Sep 25, 2018 0.7560 1.000 0.7560 0.9500 11,500 +0.00(+0.00%)
Sep 24, 2018 0.8100 1.040 0.7550 0.9500 26,600 -0.05(-5.00%)
Sep 21, 2018 0.7210 1.000 0.7210 1.000 43,800 +0.08(+8.70%)
Sep 20, 2018 0.7800 0.9900 0.7000 0.9200 44,570 +0.08(+8.88%)
Sep 19, 2018 0.9000 0.9000 0.7000 0.8450 43,160 -0.20(-18.75%)
Sep 18, 2018 1.100 1.100 0.7000 1.040 37,602 -0.06(-5.45%)
Sep 17, 2018 0.9900 1.100 0.9000 1.100 7,980 +0.00(+0.00%)
Sep 14, 2018 1.000 1.100 0.7000 1.100 52,400 +0.10(+10.00%)
Sep 13, 2018 1.050 1.080 0.8400 1.000 23,100 -0.05(-4.76%)
Sep 12, 2018 0.8800 1.050 0.8800 1.050 4,550 +0.00(+0.00%)
Sep 11, 2018 1.100 1.140 0.7800 1.050 29,146 -0.01(-0.94%)
Sep 10, 2018 1.100 1.130 1.060 1.060 900 -0.05(-4.50%)
Sep 07, 2018 1.060 1.150 1.060 1.110 1,400 +0.11(+11.00%)
Sep 06, 2018 1.075 1.075 0.9300 1.000 12,200 -0.15(-13.04%)
Sep 05, 2018 1.180 1.180 0.8756 1.150 27,605 -0.03(-2.54%)
Sep 04, 2018 1.180 1.180 1.000 1.180 10,385 +0.03(+2.61%)
Aug 31, 2018 1.150 1.150 1.150 0 +0.28(+32.18%)
Aug 30, 2018 0.8900 0.8900 0.8400 0.8700 6,475 -0.02(-2.25%)
Aug 29, 2018 0.9000 0.9000 0.8700 0.8900 3,070 +0.00(+0.00%)
Aug 28, 2018 0.8620 0.8900 0.8620 0.8900 10,917 +0.02(+2.30%)
Aug 27, 2018 0.7900 0.8700 0.7900 0.8700 2,500 +0.00(+0.00%)
Aug 24, 2018 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Aug 23, 2018 0.8000 0.8700 0.6825 0.8700 12,058 +0.07(+8.75%)
Aug 22, 2018 0.8350 0.8700 0.5600 0.8000 5,953 -0.07(-8.05%)
Aug 21, 2018 0.8700 0.8700 0.8700 0.8700 3,171 -0.01(-1.14%)
Aug 20, 2018 0.8800 0.8800 0.8800 0.8800 1,100 -0.01(-1.12%)
Aug 17, 2018 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Aug 16, 2018 0.8500 0.8900 0.8010 0.8900 16,440 +0.04(+4.71%)
Aug 15, 2018 0.6800 0.9300 0.5500 0.8500 13,127 -0.03(-3.41%)
Aug 14, 2018 0.7500 0.8800 0.7450 0.8800 12,131 +0.00(+0.00%)
Aug 13, 2018 0.8800 0.8800 0.8450 0.8800 1,600 +0.00(+0.00%)
Aug 10, 2018 0.8460 0.8800 0.8250 0.8800 16,300 -0.03(-3.30%)
Aug 09, 2018 0.9100 0.9100 0.9100 50 +0.00(+0.00%)
Aug 08, 2018 0.9100 0.9100 0.9100 0.9100 440 +0.00(+0.00%)
Aug 07, 2018 0.8500 0.9100 0.8500 0.9100 4,176 +0.01(+1.11%)
Aug 06, 2018 0.9150 0.9980 0.9000 0.9000 3,200 -0.01(-1.10%)
Aug 03, 2018 0.9100 0.9100 0.8560 0.9100 5,800 -0.11(-10.78%)
Aug 02, 2018 1.000 1.020 0.6800 1.020 15,301 +0.00(+0.00%)
Jul 31, 2018 1.020 1.020 1.020 0 +0.00(+0.00%)
Jul 30, 2018 0.9610 1.100 0.9610 1.020 3,706 -0.03(-2.86%)
Jul 26, 2018 1.050 1.050 1.050 0 +0.03(+2.94%)
Jul 25, 2018 1.040 1.040 0.9755 1.020 15,500 -0.02(-1.92%)
Jul 24, 2018 1.000 1.040 0.9800 1.040 3,100 +0.02(+1.96%)
Jul 23, 2018 1.048 1.140 0.9601 1.020 7,988 -0.08(-7.27%)
Jul 20, 2018 1.050 1.160 0.9850 1.100 12,000 -0.02(-1.79%)
Jul 19, 2018 1.120 1.120 1.120 1.120 400 +0.06(+5.66%)
Jul 18, 2018 1.140 1.140 1.060 1.060 6,551 -0.04(-3.64%)
Jul 17, 2018 1.050 1.100 0.9501 1.100 18,183 +0.05(+4.76%)
Jul 16, 2018 1.040 1.100 1.020 1.050 8,463 +0.06(+6.06%)
Jul 13, 2018 1.070 1.070 0.9800 0.9900 41,204 -0.11(-10.00%)
Jul 12, 2018 1.120 1.140 1.100 1.100 13,069 -0.06(-5.17%)
Jul 11, 2018 1.165 1.165 1.150 1.160 1,500 -0.02(-1.69%)
Jul 10, 2018 1.042 1.180 1.000 1.180 10,547 +0.13(+12.38%)
Jul 09, 2018 1.110 1.110 0.9300 1.050 21,632 -0.06(-5.41%)
Jul 06, 2018 1.060 1.150 1.030 1.110 18,082 +0.11(+11.00%)
Jul 05, 2018 1.000 1.050 0.9750 1.000 11,951 -0.06(-5.66%)
Jul 03, 2018 1.060 1.060 1.060 0 +0.05(+4.95%)
Jul 02, 2018 1.060 1.100 0.9500 1.010 22,140 -0.10(-9.01%)
Jun 29, 2018 1.110 1.110 1.060 1.110 2,459 -0.01(-0.89%)
Jun 28, 2018 1.050 1.150 1.050 1.120 13,787 +0.07(+6.67%)
Jun 27, 2018 1.050 1.150 1.000 1.050 14,700 -0.15(-12.50%)
Jun 26, 2018 1.240 1.240 1.130 1.200 3,635 -0.03(-2.44%)
Jun 25, 2018 1.200 1.230 1.030 1.230 10,940 +0.02(+1.65%)
Jun 22, 2018 1.210 1.222 1.200 1.210 7,730 -0.02(-1.63%)
Jun 21, 2018 1.100 1.240 1.100 1.230 4,945 -0.01(-0.81%)
Jun 20, 2018 1.200 1.240 1.200 1.240 760 +0.05(+4.20%)
Jun 19, 2018 1.250 1.250 1.190 1.190 5,000 -0.06(-4.80%)
Jun 18, 2018 1.330 1.330 1.240 1.250 19,550 +0.05(+4.17%)
Jun 15, 2018 1.200 1.240 1.200 19,837 -0.04(-3.23%)
Jun 14, 2018 1.080 1.240 1.020 1.240 5,498 +0.14(+12.73%)
Jun 13, 2018 1.090 1.100 1.090 1.100 14,633 +0.00(+0.00%)
Jun 12, 2018 1.092 1.100 0.8500 1.100 10,199 -0.13(-10.57%)
Jun 11, 2018 1.200 1.240 0.8840 1.230 16,428 +0.03(+2.50%)
Jun 08, 2018 0.9550 1.250 0.9500 1.200 15,266 +0.13(+12.15%)
Jun 07, 2018 1.100 1.120 0.9300 1.070 13,950 -0.03(-2.73%)
Jun 06, 2018 1.148 1.148 1.100 1.100 1,920 -0.08(-6.78%)
Jun 05, 2018 1.140 1.180 1.140 1.180 3,564 -0.05(-4.07%)
Jun 04, 2018 1.185 1.250 1.185 1.230 12,352 +0.00(+0.00%)
Jun 01, 2018 1.242 1.242 1.220 1.230 23,600 +0.03(+2.50%)
May 31, 2018 1.190 1.250 1.100 1.200 27,800 -0.04(-3.23%)
May 30, 2018 1.240 1.250 1.240 1.240 27,961 +0.04(+3.33%)
May 29, 2018 1.200 1.240 1.190 1.200 27,165 -0.01(-0.83%)
May 25, 2018 1.210 1.210 1.210 0 -0.04(-3.20%)
May 24, 2018 1.210 1.252 1.170 1.250 57,280 +0.01(+0.81%)
May 23, 2018 1.200 1.240 1.000 1.240 93,432 +0.04(+3.33%)
May 22, 2018 1.130 1.200 1.015 1.200 62,000 +0.06(+5.26%)
May 21, 2018 1.140 1.140 1.140 1.140 200 +0.00(+0.00%)
May 18, 2018 1.140 1.140 1.140 1.140 999 -0.04(-3.39%)
May 17, 2018 1.040 1.180 1.040 1.180 4,415 +0.13(+12.38%)
May 16, 2018 1.210 1.210 0.6550 1.050 40,952 -0.15(-12.50%)
May 15, 2018 1.260 1.280 1.160 1.200 14,300 -0.06(-4.76%)
May 14, 2018 1.250 1.260 1.210 1.260 7,290 +0.01(+0.80%)
May 11, 2018 1.000 1.250 0.9091 1.250 5,680 +0.25(+25.00%)
May 10, 2018 1.062 1.100 1.000 1.000 1,000 -0.10(-9.09%)
May 09, 2018 1.120 1.232 0.9000 1.100 26,406 -0.01(-0.90%)
May 08, 2018 1.200 1.200 1.110 1.110 5,386 -0.01(-0.89%)
May 07, 2018 1.060 1.120 1.060 1.120 2,600 +0.03(+2.75%)
May 04, 2018 1.055 1.090 1.020 1.090 3,564 -0.02(-1.80%)
May 03, 2018 1.120 1.120 1.110 1.110 1,500 -0.01(-0.89%)
May 02, 2018 1.081 1.120 1.070 1.120 1,950 -0.06(-5.08%)
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.