Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.150 1.290 1.130 1.270 2,418,296 +0.15(+13.39%)
Nov 27, 2015 1.160 1.250 1.120 1.120 1,601,036 -0.09(-7.44%)
Nov 25, 2015 1.320 1.210 1.210 1.210 3,512,300 -0.13(-9.70%)
Nov 24, 2015 1.110 1.370 1.110 1.340 4,609,401 +0.24(+21.82%)
Nov 23, 2015 1.080 1.120 1.050 1.100 2,529,070 +0.06(+5.77%)
Nov 20, 2015 1.130 1.130 1.040 1.040 2,369,017 -0.01(-0.95%)
Nov 19, 2015 1.060 1.120 1.040 1.050 3,464,981 -0.06(-5.41%)
Nov 18, 2015 1.070 1.120 1.040 1.110 1,784,084 +0.09(+8.82%)
Nov 17, 2015 1.070 1.130 1.020 1.020 2,499,232 -0.08(-7.27%)
Nov 16, 2015 1.040 1.130 1.010 1.100 3,232,655 +0.03(+2.80%)
Nov 13, 2015 0.9900 1.080 0.9700 1.070 3,073,933 +0.11(+11.40%)
Nov 12, 2015 1.050 1.065 0.9500 0.9605 2,340,514 -0.10(-9.39%)
Nov 11, 2015 1.080 1.130 1.050 1.060 6,829,133 +0.01(+0.95%)
Nov 10, 2015 1.040 1.100 1.040 1.050 1,553,708 +0.00(+0.00%)
Nov 09, 2015 1.030 1.100 1.030 1.050 2,115,475 +0.03(+2.94%)
Nov 06, 2015 1.090 1.110 1.010 1.020 2,487,746 -0.09(-8.11%)
Nov 05, 2015 1.110 1.180 1.090 1.110 1,781,953 -0.02(-1.77%)
Nov 04, 2015 1.240 1.250 1.110 1.130 1,552,277 -0.11(-8.87%)
Nov 03, 2015 1.190 1.240 1.140 1.240 4,366,046 +0.09(+7.83%)
Nov 02, 2015 1.120 1.190 1.100 1.150 2,206,613 +0.03(+2.68%)
Oct 30, 2015 1.140 1.150 1.070 1.120 1,822,397 -0.04(-3.45%)
Oct 29, 2015 1.070 1.190 1.070 1.160 1,663,670 +0.08(+7.41%)
Oct 28, 2015 1.070 1.100 1.020 1.080 3,299,135 -0.08(-6.90%)
Oct 27, 2015 1.010 1.180 1.000 1.160 2,988,439 +0.11(+10.48%)
Oct 26, 2015 1.350 1.350 1.050 1.050 5,688,589 -0.29(-21.64%)
Oct 23, 2015 1.330 1.390 1.285 1.340 2,425,700 +0.01(+0.75%)
Oct 22, 2015 1.290 1.350 1.260 1.330 3,097,740 +0.05(+3.91%)
Oct 21, 2015 1.290 1.320 1.220 1.280 3,699,051 -0.08(-5.88%)
Oct 20, 2015 1.100 1.370 1.100 1.360 3,238,249 +0.26(+23.64%)
Oct 19, 2015 1.210 1.280 1.100 1.100 3,818,016 -0.15(-12.00%)
Oct 16, 2015 1.130 1.260 1.120 1.250 3,666,835 +0.14(+12.61%)
Oct 15, 2015 1.000 1.120 0.9626 1.110 2,396,307 +0.10(+9.90%)
Oct 14, 2015 1.020 1.060 0.9342 1.010 2,064,776 -0.02(-1.94%)
Oct 13, 2015 1.100 1.140 1.030 1.030 1,491,928 -0.09(-8.04%)
Oct 12, 2015 1.230 1.230 1.090 1.120 3,440,606 -0.12(-9.68%)
Oct 09, 2015 1.210 1.330 1.170 1.240 4,933,125 +0.03(+2.48%)
Oct 08, 2015 1.130 1.210 1.070 1.210 2,132,178 +0.06(+5.22%)
Oct 07, 2015 1.140 1.170 1.050 1.150 3,081,767 +0.05(+4.55%)
Oct 06, 2015 1.000 1.130 0.9800 1.100 5,241,207 +0.10(+10.00%)
Oct 05, 2015 0.9500 1.020 0.9200 1.000 4,055,687 +0.05(+5.26%)
Oct 02, 2015 0.7626 0.9500 0.7353 0.9500 3,796,383 +0.17(+22.56%)
Oct 01, 2015 0.7500 0.8699 0.7500 0.7751 1,573,151 +0.03(+3.35%)
Sep 30, 2015 0.8170 0.8200 0.7200 0.7500 2,372,732 -0.05(-6.39%)
Sep 29, 2015 0.7600 0.8354 0.7190 0.8012 2,543,900 +0.01(+1.53%)
Sep 28, 2015 0.8200 0.8370 0.7669 0.7891 1,188,106 -0.01(-1.36%)
Sep 25, 2015 0.9800 0.9800 0.7815 0.8000 4,990,210 -0.19(-19.11%)
Sep 24, 2015 0.8800 0.9890 0.8303 0.9890 4,916,460 +0.15(+17.18%)
Sep 23, 2015 0.8960 0.9299 0.8250 0.8440 2,719,161 -0.04(-4.34%)
Sep 22, 2015 0.8800 0.9754 0.8600 0.8823 2,377,478 -0.01(-0.87%)
Sep 21, 2015 0.9900 0.9900 0.8827 0.8900 1,904,635 -0.07(-7.29%)
Sep 18, 2015 0.8900 1.000 0.8600 0.9600 12,263,746 +0.04(+4.00%)
Sep 17, 2015 0.9450 0.9700 0.9100 0.9231 2,880,205 -0.03(-2.83%)
Sep 16, 2015 0.7560 0.9500 0.7405 0.9500 2,567,948 +0.22(+29.43%)
Sep 15, 2015 0.6700 0.7451 0.6700 0.7340 1,252,705 +0.04(+5.25%)
Sep 14, 2015 0.6500 0.7380 0.6500 0.6974 1,454,859 +0.01(+1.80%)
Sep 11, 2015 0.6900 0.7100 0.6500 0.6851 1,190,319 -0.04(-6.12%)
Sep 10, 2015 0.7400 0.7700 0.6629 0.7298 1,035,364 -0.00(-0.03%)
Sep 09, 2015 0.7390 0.7900 0.7200 0.7300 1,789,461 -0.00(-0.52%)
Sep 08, 2015 0.7900 0.8298 0.7200 0.7338 2,077,323 -0.05(-6.55%)
Sep 04, 2015 0.9100 0.7852 0.7852 0.7852 2,713,900 -0.17(-18.12%)
Sep 03, 2015 0.9760 1.040 0.9164 0.9590 2,532,600 -0.03(-3.04%)
Sep 02, 2015 0.9200 0.9997 0.8814 0.9891 2,007,908 +0.08(+8.31%)
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.