Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.9350 1.060 0.9100 1.060 177,280 +0.13(+13.98%)
Apr 27, 2017 0.8850 0.9500 0.8830 0.9300 172,321 +0.05(+5.08%)
Apr 26, 2017 0.9250 0.9650 0.8700 0.8850 330,300 -0.07(-7.81%)
Apr 25, 2017 1.010 1.040 0.9500 0.9600 550,443 -0.14(-12.73%)
Apr 24, 2017 1.190 1.200 1.070 1.100 187,378 -0.09(-7.56%)
Apr 21, 2017 1.180 1.200 1.160 1.190 81,069 +0.00(+0.00%)
Apr 20, 2017 1.195 1.250 1.160 1.190 288,809 +0.01(+0.85%)
Apr 19, 2017 1.350 1.360 1.150 1.180 287,380 -0.17(-12.59%)
Apr 18, 2017 1.325 1.370 1.300 1.350 94,177 +0.04(+3.05%)
Apr 17, 2017 1.370 1.400 1.310 1.310 140,763 -0.04(-3.32%)
Apr 13, 2017 1.370 1.400 1.340 1.355 123,750 -0.02(-1.09%)
Apr 12, 2017 1.340 1.430 1.320 1.370 89,253 +0.02(+1.48%)
Apr 11, 2017 1.435 1.440 1.300 1.350 147,502 -0.08(-5.59%)
Apr 10, 2017 1.410 1.450 1.380 1.430 204,870 +0.06(+4.38%)
Apr 07, 2017 1.455 1.470 1.280 1.370 495,191 -0.09(-5.91%)
Apr 06, 2017 1.575 1.600 1.456 1.456 217,763 -0.13(-8.43%)
Apr 05, 2017 1.570 1.600 1.550 1.590 64,850 +0.02(+1.53%)
Apr 04, 2017 1.565 1.600 1.530 1.566 127,475 +0.04(+2.35%)
Apr 03, 2017 1.600 1.690 1.530 1.530 210,044 -0.07(-4.38%)
Mar 31, 2017 1.700 1.720 1.600 1.600 105,679 -0.09(-5.33%)
Mar 30, 2017 1.710 1.780 1.680 1.690 110,090 -0.01(-0.59%)
Mar 29, 2017 1.615 1.700 1.600 1.700 89,162 +0.09(+5.59%)
Mar 28, 2017 1.570 1.650 1.550 1.610 101,294 +0.06(+3.87%)
Mar 27, 2017 1.725 1.770 1.520 1.550 347,177 -0.15(-8.82%)
Mar 24, 2017 1.750 1.770 1.700 1.700 50,658 -0.05(-2.63%)
Mar 23, 2017 1.765 1.780 1.720 1.746 158,949 -0.00(-0.23%)
Mar 22, 2017 1.755 1.780 1.720 1.750 195,824 -0.03(-1.69%)
Mar 21, 2017 1.755 1.780 1.730 1.780 146,157 +0.03(+1.71%)
Mar 20, 2017 1.720 1.750 1.710 1.750 213,363 +0.03(+1.86%)
Mar 17, 2017 1.705 1.740 1.700 1.718 111,881 +0.02(+1.06%)
Mar 16, 2017 1.710 1.750 1.650 1.700 86,881 +0.01(+0.59%)
Mar 15, 2017 1.650 1.690 1.640 1.690 94,509 +0.07(+4.32%)
Mar 14, 2017 1.690 1.700 1.620 1.620 194,347 -0.07(-4.14%)
Mar 13, 2017 1.735 1.780 1.650 1.690 116,980 -0.05(-2.87%)
Mar 10, 2017 1.680 1.750 1.680 1.740 129,431 +0.08(+4.82%)
Mar 09, 2017 1.825 1.840 1.650 1.660 335,768 -0.14(-7.78%)
Mar 08, 2017 1.880 1.884 1.790 1.800 180,755 -0.09(-4.76%)
Mar 07, 2017 1.850 1.900 1.800 1.890 170,687 -0.01(-0.53%)
Mar 06, 2017 1.840 1.900 1.820 1.900 241,304 +0.06(+3.26%)
Mar 03, 2017 1.790 1.854 1.700 1.840 212,824 +0.05(+2.79%)
Mar 02, 2017 1.810 1.820 1.710 1.790 323,292 +0.09(+5.29%)
Mar 01, 2017 1.840 1.890 1.680 1.700 245,500 -0.12(-6.59%)
Feb 28, 2017 1.920 1.680 1.820 328,373 -0.03(-1.62%)
Feb 27, 2017 1.665 1.930 1.600 1.850 559,212 +0.18(+10.78%)
Feb 24, 2017 1.920 1.930 1.570 1.670 896,739 -0.29(-14.80%)
Feb 23, 2017 2.020 2.030 1.860 1.960 538,925 -0.07(-3.45%)
Feb 22, 2017 2.470 2.500 1.900 2.030 1,045,011 -0.37(-15.28%)
Feb 21, 2017 2.000 2.500 1.810 2.396 1,490,478 +0.40(+19.80%)
Feb 17, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 16, 2017 1.625 2.050 1.610 2.000 1,301,039 +0.37(+22.70%)
Feb 15, 2017 1.735 1.760 1.550 1.630 399,558 -0.11(-6.05%)
Feb 14, 2017 1.460 1.750 1.460 1.735 627,014 +0.26(+17.23%)
Feb 13, 2017 1.440 1.480 1.430 1.480 220,899 +0.04(+3.14%)
Feb 10, 2017 1.425 1.450 1.410 1.435 130,377 +0.02(+1.06%)
Feb 09, 2017 1.420 1.458 1.380 1.420 301,729 +0.00(+0.00%)
Feb 08, 2017 1.460 1.490 1.420 1.420 160,516 -0.02(-1.39%)
Feb 07, 2017 1.470 1.490 1.420 1.440 232,412 -0.03(-2.04%)
Feb 06, 2017 1.420 1.470 1.420 1.470 121,657 +0.05(+3.52%)
Feb 03, 2017 1.395 1.430 1.390 1.420 99,692 +0.03(+2.16%)
Feb 02, 2017 1.465 1.470 1.350 1.390 280,749 -0.05(-3.47%)
Feb 01, 2017 1.470 1.490 1.440 1.440 132,949 -0.03(-2.04%)
Jan 31, 2017 1.495 1.540 1.430 1.470 173,898 -0.05(-3.29%)
Jan 30, 2017 1.500 1.520 1.480 1.520 100,952 +0.04(+2.43%)
Jan 27, 2017 1.530 1.530 1.400 1.484 231,289 -0.04(-2.37%)
Jan 26, 2017 1.540 1.560 1.500 1.520 187,001 -0.03(-1.94%)
Jan 25, 2017 1.560 1.580 1.510 1.550 171,059 +0.00(+0.00%)
Jan 24, 2017 1.590 1.594 1.540 1.550 213,665 +0.00(+0.00%)
Jan 23, 2017 1.585 1.620 1.400 1.550 459,862 +0.02(+1.31%)
Jan 20, 2017 1.420 1.650 1.410 1.530 430,085 +0.12(+8.51%)
Jan 19, 2017 1.360 1.450 1.320 1.410 544,719 +0.08(+6.02%)
Jan 18, 2017 1.350 1.360 1.280 1.330 385,998 -0.04(-3.27%)
Jan 17, 2017 1.455 1.480 1.340 1.375 405,724 -0.08(-5.82%)
Jan 13, 2017 1.460 1.460 1.460 0 -0.01(-0.68%)
Jan 12, 2017 1.480 1.480 1.420 1.470 181,283 +0.02(+1.38%)
Jan 11, 2017 1.430 1.470 1.410 1.450 178,575 +0.03(+2.11%)
Jan 10, 2017 1.475 1.490 1.370 1.420 306,666 -0.03(-2.07%)
Jan 09, 2017 1.475 1.480 1.428 1.450 387,059 +0.00(+0.00%)
Jan 06, 2017 1.470 1.490 1.390 1.450 251,125 +0.02(+1.40%)
Jan 05, 2017 1.390 1.530 1.390 1.430 457,389 +0.04(+2.88%)
Jan 04, 2017 1.505 1.510 1.200 1.390 892,132 -0.12(-7.95%)
Jan 03, 2017 1.585 1.600 1.490 1.510 506,853 -0.06(-3.82%)
Dec 30, 2016 1.570 1.570 1.570 0 -0.12(-7.10%)
Dec 29, 2016 1.775 1.810 1.480 1.690 829,561 -0.06(-3.43%)
Dec 28, 2016 1.675 1.880 1.650 1.750 1,075,086 +0.16(+10.06%)
Dec 27, 2016 1.365 1.800 1.350 1.590 1,980,289 +0.29(+22.31%)
Dec 23, 2016 1.300 1.300 1.300 0 +0.21(+19.27%)
Dec 22, 2016 1.080 1.110 1.080 1.090 149,448 +0.01(+0.93%)
Dec 21, 2016 1.075 1.110 1.060 1.080 53,290 +0.00(+0.00%)
Dec 20, 2016 1.100 1.110 1.060 1.080 202,388 -0.01(-1.37%)
Dec 19, 2016 1.105 1.130 1.080 1.095 112,360 +0.02(+2.34%)
Dec 16, 2016 1.110 1.130 1.070 1.070 140,285 -0.03(-2.73%)
Dec 15, 2016 1.135 1.150 1.080 1.100 379,144 -0.04(-3.51%)
Dec 14, 2016 1.130 1.150 1.070 1.140 177,162 +0.03(+2.70%)
Dec 13, 2016 1.100 1.140 1.060 1.110 193,845 +0.02(+1.83%)
Dec 12, 2016 1.070 1.120 1.050 1.090 237,598 +0.04(+3.81%)
Dec 09, 2016 1.080 1.090 1.030 1.050 185,881 -0.03(-2.78%)
Dec 08, 2016 1.140 1.140 1.060 1.080 125,096 -0.02(-1.82%)
Dec 07, 2016 1.080 1.160 1.070 1.100 255,410 +0.00(+0.00%)
Dec 06, 2016 1.150 1.164 1.050 1.100 197,144 -0.03(-2.65%)
Dec 05, 2016 1.140 1.150 1.090 1.130 206,347 +0.03(+2.73%)
Dec 02, 2016 1.145 1.160 1.050 1.100 206,109 -0.01(-0.90%)
Dec 01, 2016 1.105 1.170 1.050 1.110 119,592 +0.01(+0.91%)
Nov 30, 2016 1.165 1.180 0.9900 1.100 337,464 -0.02(-1.79%)
Nov 29, 2016 1.320 1.340 1.060 1.120 624,962 -0.14(-11.11%)
Nov 28, 2016 1.165 1.400 1.145 1.260 697,223 +0.11(+9.57%)
Nov 25, 2016 1.185 1.250 1.010 1.150 227,852 -0.03(-2.54%)
Nov 23, 2016 1.180 1.180 1.180 0 +0.19(+19.80%)
Nov 22, 2016 1.085 1.150 0.8400 0.9850 1,172,841 -0.11(-9.63%)
Nov 21, 2016 1.300 1.400 1.060 1.090 616,215 -0.23(-17.42%)
Nov 18, 2016 1.395 1.400 1.140 1.320 856,231 -0.07(-5.04%)
Nov 17, 2016 1.475 1.610 1.380 1.390 381,989 -0.10(-6.71%)
Nov 16, 2016 1.700 1.710 1.450 1.490 779,743 -0.21(-12.35%)
Nov 15, 2016 1.945 1.970 1.530 1.700 896,683 -0.11(-6.08%)
Nov 14, 2016 1.555 1.970 1.550 1.810 1,681,267 +0.34(+23.13%)
Nov 11, 2016 0.9600 1.480 0.8610 1.470 1,970,193 +0.46(+45.54%)
Nov 10, 2016 1.730 1.750 1.010 1.010 2,812,892 -0.79(-43.89%)
Nov 09, 2016 2.680 2.690 2.260 1.800 1,788,925 -0.45(-20.00%)
Nov 08, 2016 2.800 3.350 2.060 2.250 2,768,416 -0.37(-14.13%)
Nov 07, 2016 2.090 2.790 2.060 2.620 1,600,696 +0.72(+37.90%)
Nov 04, 2016 2.200 2.300 1.600 1.900 1,438,772 -0.46(-19.49%)
Nov 03, 2016 2.705 2.900 2.240 2.360 891,582 -0.39(-14.18%)
Nov 02, 2016 2.905 2.960 2.280 2.750 1,501,982 -0.11(-3.85%)
Nov 01, 2016 2.245 2.920 2.220 2.860 1,826,036 +0.68(+31.19%)
Oct 31, 2016 1.925 2.180 1.650 2.180 1,437,775 +0.59(+37.11%)
Oct 28, 2016 1.455 1.660 1.410 1.590 1,034,145 +0.19(+13.57%)
Oct 27, 2016 1.445 1.740 1.220 1.400 1,525,548 -0.03(-2.10%)
Oct 26, 2016 2.095 2.360 1.300 1.430 2,953,603 -0.57(-28.50%)
Oct 25, 2016 1.685 2.150 1.530 2.000 1,579,680 +0.54(+36.99%)
Oct 24, 2016 1.375 1.550 1.110 1.460 1,262,232 +0.14(+10.61%)
Oct 21, 2016 1.000 1.350 0.9500 1.320 1,428,623 +0.38(+40.43%)
Oct 20, 2016 0.8490 0.9400 0.7500 0.9400 979,747 +0.20(+27.03%)
Oct 19, 2016 0.6240 0.7500 0.6000 0.7400 1,462,892 +0.14(+23.33%)
Oct 18, 2016 0.6250 0.6580 0.5500 0.6000 627,859 +0.01(+0.84%)
Oct 17, 2016 0.6400 0.6400 0.5200 0.5950 760,670 -0.05(-7.03%)
Oct 14, 2016 0.6595 0.6655 0.5800 0.6400 304,378 -0.02(-3.03%)
Oct 13, 2016 0.5625 0.6600 0.5250 0.6600 489,435 +0.09(+14.78%)
Oct 12, 2016 0.6250 0.6250 0.5001 0.5750 534,482 -0.05(-7.26%)
Oct 11, 2016 0.6099 0.6860 0.5550 0.6200 856,610 +0.00(+0.16%)
Oct 10, 2016 0.5100 0.6500 0.4900 0.6190 699,482 +0.13(+26.33%)
Oct 07, 2016 0.4345 0.5400 0.4200 0.4900 393,505 +0.06(+13.82%)
Oct 06, 2016 0.4864 0.4900 0.4300 0.4305 342,796 +0.00(+0.12%)
Oct 05, 2016 0.4375 0.4890 0.3800 0.4300 923,922 -0.02(-4.44%)
Oct 04, 2016 0.6185 0.6300 0.3700 0.4500 2,161,697 -0.15(-25.00%)
Oct 03, 2016 0.4175 0.6300 0.3900 0.6000 1,281,875 +0.19(+46.34%)
Sep 30, 2016 0.3945 0.4200 0.3600 0.4100 428,471 +0.02(+5.40%)
Sep 29, 2016 0.2950 0.4000 0.2800 0.3890 455,361 +0.09(+31.86%)
Sep 28, 2016 0.2850 0.3500 0.2575 0.2950 164,096 +0.01(+5.36%)
Sep 27, 2016 0.2625 0.3000 0.2100 0.2800 132,087 +0.03(+10.67%)
Sep 26, 2016 0.2480 0.2800 0.2000 0.2530 615,467 +0.01(+3.22%)
Sep 23, 2016 0.2700 0.2700 0.2450 0.2451 65,730 -0.02(-6.63%)
Sep 22, 2016 0.2500 0.2800 0.2410 0.2625 213,811 +0.01(+5.00%)
Sep 21, 2016 0.2300 0.2500 0.2300 0.2500 166,913 +0.02(+8.70%)
Sep 20, 2016 0.2399 0.2500 0.2300 0.2300 198,872 +0.00(+0.00%)
Sep 19, 2016 0.2150 0.2400 0.2062 0.2300 134,756 +0.02(+9.52%)
Sep 16, 2016 0.2050 0.2100 0.1865 0.2100 145,100 +0.01(+2.44%)
Sep 15, 2016 0.2150 0.2150 0.1900 0.2050 203,724 +0.00(+0.00%)
Sep 14, 2016 0.2000 0.2400 0.1999 0.2050 766,448 +0.01(+7.89%)
Sep 13, 2016 0.1800 0.2000 0.1700 0.1900 127,974 +0.02(+13.20%)
Sep 12, 2016 0.1683 0.1740 0.1601 0.1678 99,969 +0.00(+2.98%)
Sep 09, 2016 0.1740 0.1740 0.1630 0.1630 102,093 -0.01(-2.98%)
Sep 08, 2016 0.1683 0.1740 0.1629 0.1680 111,178 -0.00(-1.18%)
Sep 07, 2016 0.1675 0.1750 0.1616 0.1700 128,341 +0.01(+4.55%)
Sep 06, 2016 0.1638 0.1750 0.1600 0.1626 99,769 +0.00(+1.62%)
Sep 02, 2016 0.1600 0.1600 0.1600 0 -0.01(-4.48%)
Sep 01, 2016 0.1675 0.1675 0.1675 0.1675 450 +0.01(+4.36%)
Aug 31, 2016 0.1648 0.1720 0.1600 0.1605 102,797 -0.00(-2.61%)
Aug 30, 2016 0.1723 0.1723 0.1648 0.1648 45,246 -0.00(-1.46%)
Aug 29, 2016 0.1745 0.1750 0.1651 0.1673 60,339 -0.01(-4.15%)
Aug 26, 2016 0.1735 0.1820 0.1650 0.1745 12,715 -0.00(-0.29%)
Aug 25, 2016 0.1792 0.1830 0.1700 0.1750 75,928 -0.00(-2.07%)
Aug 24, 2016 0.1850 0.1850 0.1700 0.1787 48,253 +0.00(+0.73%)
Aug 23, 2016 0.1799 0.1899 0.1700 0.1774 54,924 -0.00(-2.04%)
Aug 22, 2016 0.1900 0.1900 0.1700 0.1811 134,894 -0.01(-4.68%)
Aug 19, 2016 0.1900 0.1900 0.1700 0.1900 23,529 -0.01(-2.56%)
Aug 18, 2016 0.2060 0.2100 0.0010 0.1950 78,675 -0.01(-2.99%)
Aug 17, 2016 0.1700 0.2019 0.1611 0.2010 225,883 +0.03(+18.17%)
Aug 16, 2016 0.2000 0.2000 0.1700 0.1701 213,596 -0.01(-5.50%)
Aug 15, 2016 0.2299 0.2299 0.1713 0.1800 241,060 -0.00(-2.17%)
Aug 12, 2016 0.1900 0.1900 0.1780 0.1840 342,779 -0.02(-8.00%)
Aug 11, 2016 0.1950 0.2000 0.1900 0.2000 79,559 +0.01(+4.99%)
Aug 10, 2016 0.2100 0.2100 0.1905 0.1905 157,740 -0.02(-9.29%)
Aug 09, 2016 0.1876 0.2108 0.1876 0.2100 46,050 +0.02(+10.53%)
Aug 08, 2016 0.2200 0.2200 0.1900 0.1900 239,838 -0.02(-11.63%)
Aug 05, 2016 0.2155 0.2155 0.2000 0.2150 139,934 -0.01(-6.36%)
Aug 04, 2016 0.2320 0.2320 0.1950 0.2296 215,410 -0.01(-3.37%)
Aug 03, 2016 0.2375 0.2419 0.2201 0.2376 121,861 -0.00(-0.46%)
Aug 02, 2016 0.2497 0.2499 0.2200 0.2387 96,028 -0.01(-4.44%)
Aug 01, 2016 0.2500 0.2640 0.2200 0.2498 92,676 -0.00(-0.08%)
Jul 29, 2016 0.2900 0.2900 0.2400 0.2500 188,132 -0.04(-13.79%)
Jul 28, 2016 0.3000 0.3000 0.2520 0.2900 113,409 +0.00(+1.40%)
Jul 27, 2016 0.2900 0.2900 0.2709 0.2860 266,493 +0.01(+2.51%)
Jul 26, 2016 0.2500 0.3201 0.2400 0.2790 325,289 +0.03(+11.60%)
Jul 25, 2016 0.2100 0.2600 0.2100 0.2500 212,656 +0.04(+19.10%)
Jul 22, 2016 0.2199 0.2199 0.2000 0.2099 52,833 -0.01(-4.55%)
Jul 21, 2016 0.2100 0.2199 0.2000 0.2199 74,850 +0.02(+9.95%)
Jul 20, 2016 0.2000 0.2170 0.1870 0.2000 112,020 +0.00(+0.00%)
Jul 19, 2016 0.1880 0.2000 0.1800 0.2000 166,518 +0.02(+12.74%)
Jul 18, 2016 0.1772 0.1774 0.1642 0.1774 173,070 +0.01(+9.10%)
Jul 15, 2016 0.1810 0.2000 0.1622 0.1626 227,342 +0.00(+0.99%)
Jul 14, 2016 0.1940 0.2000 0.1565 0.1610 176,932 -0.01(-5.85%)
Jul 13, 2016 0.1700 0.1940 0.1600 0.1710 114,536 -0.01(-6.04%)
Jul 12, 2016 0.1880 0.1950 0.1700 0.1820 126,806 -0.01(-4.21%)
Jul 11, 2016 0.2050 0.2050 0.1811 0.1900 121,766 -0.01(-5.00%)
Jul 08, 2016 0.2100 0.2100 0.1850 0.2000 27,988 -0.01(-4.72%)
Jul 07, 2016 0.2200 0.2200 0.1900 0.2099 110,719 -0.02(-10.64%)
Jul 05, 2016 0.2400 0.2400 0.2167 0.2349 71,260 -0.01(-2.08%)
Jul 01, 2016 0.2399 0.2399 0.2399 0 +0.02(+11.58%)
Jun 30, 2016 0.2495 0.2700 0.2150 0.2150 191,824 -0.04(-14.00%)
Jun 29, 2016 0.1900 0.2950 0.1791 0.2500 189,530 +0.07(+38.89%)
Jun 28, 2016 0.2099 0.2099 0.1500 0.1800 80,016 -0.02(-10.00%)
Jun 27, 2016 0.2150 0.2150 0.1900 0.2000 102,016 +0.01(+2.56%)
Jun 24, 2016 0.2000 0.2300 0.1900 0.1950 109,435 -0.01(-6.25%)
Jun 23, 2016 0.2600 0.2600 0.1998 0.2080 72,290 -0.02(-7.56%)
Jun 22, 2016 0.2550 0.2550 0.2210 0.2250 39,275 -0.02(-10.00%)
Jun 21, 2016 0.2750 0.2750 0.2200 0.2500 157,201 -0.03(-10.71%)
Jun 20, 2016 0.2800 0.2800 0.2650 0.2800 63,559 +0.01(+1.82%)
Jun 17, 2016 0.2750 0.2800 0.2700 0.2750 19,709 +0.01(+5.73%)
Jun 16, 2016 0.2795 0.2800 0.2601 0.2601 7,505 +0.00(+0.04%)
Jun 15, 2016 0.2600 0.2800 0.2600 0.2600 9,435 +0.00(+0.00%)
Jun 14, 2016 0.2575 0.2698 0.2400 0.2600 67,984 +0.01(+4.00%)
Jun 13, 2016 0.2650 0.2690 0.2400 0.2500 29,172 -0.01(-5.62%)
Jun 10, 2016 0.2699 0.2699 0.2550 0.2649 29,612 +0.01(+3.88%)
Jun 09, 2016 0.3800 0.3800 0.2550 0.2550 62,010 -0.04(-15.00%)
Jun 08, 2016 0.2600 0.3000 0.2600 0.3000 39,118 +0.04(+15.16%)
Jun 07, 2016 0.2900 0.3000 0.2605 0.2605 54,575 -0.03(-10.17%)
Jun 06, 2016 0.3000 0.3000 0.2600 0.2900 44,096 -0.01(-3.33%)
Jun 03, 2016 0.3000 0.4000 0.2700 0.3000 39,313 +0.04(+14.50%)
Jun 02, 2016 0.3000 0.3000 0.2620 0.2620 25,350 -0.04(-12.67%)
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.