Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.03(+3.45%) | |
Dec 28, 2017 | 0.8000 | 0.8700 | 0.8000 | 0.8700 | 44,718 | +0.10(+12.99%) |
Dec 27, 2017 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1,250 | +0.00(+0.00%) |
Dec 22, 2017 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.05(+6.94%) | |
Dec 21, 2017 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 28,200 | -0.08(-10.00%) |
Dec 20, 2017 | 0.7500 | 0.8100 | 0.7500 | 0.8000 | 33,640 | +0.10(+14.29%) |
Dec 19, 2017 | 0.6600 | 0.8000 | 0.6600 | 0.7000 | 86,006 | +0.05(+7.69%) |
Dec 18, 2017 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 7,045 | +0.01(+1.56%) |
Dec 15, 2017 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 3,923 | +0.00(+0.00%) |
Dec 08, 2017 | 0.6400 | 0.6400 | 0.6400 | 2 | +0.00(+0.00%) | |
Dec 07, 2017 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 7,000 | +0.04(+6.67%) |
Dec 06, 2017 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 16,091 | -0.05(-7.69%) |
Dec 05, 2017 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 6,002 | -0.01(-1.52%) |
Nov 30, 2017 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.00(+0.00%) | |
Nov 29, 2017 | 0.6100 | 0.6600 | 0.6100 | 0.6600 | 2,661 | -0.01(-1.49%) |
Nov 28, 2017 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 4,800 | +0.02(+3.08%) |
Nov 27, 2017 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,093 | +0.00(+0.00%) |
Nov 24, 2017 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,797 | +0.00(+0.00%) |
Nov 23, 2017 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 6,000 | +0.05(+8.33%) |
Nov 22, 2017 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 15,480 | -0.05(-7.69%) |
Nov 21, 2017 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 6,736 | -0.03(-4.41%) |
Nov 13, 2017 | 0.6800 | 0.6800 | 0.6800 | 154 | -0.02(-2.86%) | |
Nov 10, 2017 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 10,000 | +0.00(+0.00%) |
Nov 09, 2017 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 703 | +0.03(+4.48%) |
Nov 08, 2017 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 2,000 | -0.03(-4.29%) |
Nov 07, 2017 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 6,500 | +0.01(+1.45%) |
Nov 06, 2017 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 3,500 | -0.07(-9.21%) |
Nov 03, 2017 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 2,000 | +0.08(+11.76%) |
Nov 02, 2017 | 0.7100 | 0.7500 | 0.6800 | 0.6800 | 21,500 | -0.07(-9.33%) |
Nov 01, 2017 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 22,000 | +0.02(+2.74%) |
Oct 31, 2017 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 8,500 | +0.02(+2.82%) |
Oct 30, 2017 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 6,500 | +0.01(+1.43%) |
Oct 27, 2017 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 14,500 | +0.08(+12.90%) |
Oct 26, 2017 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | 6,500 | -0.06(-8.82%) |
Oct 25, 2017 | 0.7000 | 0.7000 | 0.6900 | 0.6800 | 22,000 | +0.00(+0.00%) |
Oct 24, 2017 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 51,000 | +0.02(+3.03%) |
Oct 23, 2017 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 14,500 | -0.01(-1.49%) |
Oct 20, 2017 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 12,492 | +0.03(+4.69%) |
Oct 19, 2017 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 15,000 | +0.00(+0.00%) |
Oct 18, 2017 | 0.6400 | 0.6400 | 0.6000 | 0.6400 | 3,000 | +0.04(+6.67%) |
Oct 16, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.01(-1.64%) | |
Oct 13, 2017 | 0.6000 | 0.6500 | 0.6000 | 0.6100 | 8,300 | +0.00(+0.00%) |
Oct 10, 2017 | 0.6100 | 0.6100 | 0.6100 | 0 | -0.07(-10.29%) | |
Oct 06, 2017 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.01(-1.45%) | |
Oct 05, 2017 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,500 | -0.04(-5.48%) |
Oct 03, 2017 | 0.7300 | 0.7300 | 0.7300 | 0 | +0.03(+4.29%) | |
Oct 02, 2017 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,000 | +0.03(+4.48%) |
Sep 29, 2017 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 14,000 | +0.01(+1.52%) |
Sep 28, 2017 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 6,000 | +0.06(+10.00%) |
Sep 27, 2017 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | +0.00(+0.00%) |
Sep 20, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
Sep 19, 2017 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 32,000 | -0.05(-7.69%) |
Sep 18, 2017 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,000 | +0.01(+1.56%) |
Sep 14, 2017 | 0.6400 | 0.6400 | 0.6400 | 100 | +0.02(+3.23%) | |
Sep 13, 2017 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 500 | -0.01(-1.59%) |
Sep 12, 2017 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 7,000 | -0.07(-10.00%) |
Sep 06, 2017 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.10(+16.67%) | |
Sep 05, 2017 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,541 | -0.04(-6.25%) |
Sep 01, 2017 | 0.6400 | 0.6400 | 0.6400 | 0 | +0.08(+14.29%) | |
Aug 31, 2017 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 3,300 | -0.04(-6.67%) |
Aug 30, 2017 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 54,500 | -0.04(-6.25%) |
Aug 29, 2017 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,250 | +0.02(+3.23%) |
Aug 28, 2017 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,833 | +0.00(+0.00%) |
Aug 24, 2017 | 0.6200 | 0.6200 | 0.6200 | 4 | -0.02(-3.13%) | |
Aug 22, 2017 | 0.6400 | 0.6400 | 0.6400 | 250 | -0.02(-3.03%) | |
Aug 21, 2017 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 4,500 | -0.01(-1.49%) |
Aug 16, 2017 | 0.6700 | 0.6700 | 0.6700 | 0 | -0.03(-4.29%) | |
Aug 15, 2017 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 4,500 | -0.02(-2.78%) |
Aug 14, 2017 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 965 | -0.03(-4.00%) |
Aug 10, 2017 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) | |
Aug 09, 2017 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 3,000 | +0.01(+1.35%) |
Aug 04, 2017 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.03(+4.23%) | |
Aug 02, 2017 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.01(+1.43%) | |
Jul 21, 2017 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.03(+4.48%) | |
Jul 19, 2017 | 0.6700 | 0.6700 | 0.6700 | 0 | -0.04(-5.63%) | |
Jul 18, 2017 | 0.6800 | 0.7100 | 0.6600 | 0.7100 | 2,500 | -0.01(-1.39%) |
Jul 14, 2017 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.02(-2.70%) | |
Jul 12, 2017 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.00(+0.00%) | |
Jul 10, 2017 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.01(+1.37%) | |
Jul 04, 2017 | 0.7300 | 0.7300 | 0.7300 | 169 | +0.00(+0.00%) | |
Jul 03, 2017 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 22,500 | -0.03(-3.95%) |
Jun 28, 2017 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.01(+1.33%) | |
Jun 27, 2017 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,500 | +0.01(+1.35%) |
Jun 23, 2017 | 0.7400 | 0.7400 | 0.7400 | 141 | +0.04(+5.71%) | |
Jun 21, 2017 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.01(-1.41%) | |
Jun 20, 2017 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,646 | +0.00(+0.00%) |
Jun 19, 2017 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 1,500 | -0.04(-5.33%) |
Jun 16, 2017 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 11,700 | +0.03(+4.17%) |
Jun 14, 2017 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.01(-1.37%) | |
Jun 13, 2017 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 2,000 | +0.01(+1.39%) |
Jun 12, 2017 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 2,500 | +0.02(+2.86%) |
Jun 09, 2017 | 0.6900 | 0.7300 | 0.6500 | 0.7000 | 23,750 | +0.01(+1.45%) |
Jun 08, 2017 | 0.7200 | 0.7300 | 0.6900 | 0.6900 | 3,000 | -0.02(-2.82%) |
Jun 06, 2017 | 0.7100 | 0.7100 | 0.7100 | 318 | -0.04(-5.33%) | |
Jun 05, 2017 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 6,021 | +0.00(+0.00%) |
Jun 02, 2017 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 16,903 | +0.02(+2.74%) |
Jun 01, 2017 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 15,500 | -0.03(-3.95%) |
May 30, 2017 | 0.7600 | 0.7600 | 0.7600 | 0 | -0.03(-3.80%) | |
May 23, 2017 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.04(+5.33%) | |
May 18, 2017 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.02(-2.60%) | |
May 16, 2017 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.07(+10.00%) | |
May 15, 2017 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 19,000 | -0.09(-11.39%) |
May 09, 2017 | 0.7900 | 0.7900 | 0.7900 | 0 | -0.01(-1.25%) | |
May 08, 2017 | 0.7200 | 0.8500 | 0.7200 | 0.8000 | 24,669 | -0.02(-2.44%) |
May 05, 2017 | 0.6800 | 0.8200 | 0.6800 | 0.8200 | 73,855 | +0.14(+20.59%) |
May 04, 2017 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 5,000 | +0.07(+11.48%) |
May 01, 2017 | 0.6100 | 0.6100 | 0.6100 | 0 | -0.04(-6.15%) | |
Apr 27, 2017 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.00(+0.00%) | |
Apr 25, 2017 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.01(+1.56%) | |
Apr 24, 2017 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 7,000 | +0.00(+0.00%) |
Apr 21, 2017 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 5,875 | +0.08(+14.29%) |
Apr 20, 2017 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 6,119 | -0.07(-11.11%) |
Apr 19, 2017 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 4,000 | +0.06(+10.53%) |
Apr 18, 2017 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 12,750 | -0.08(-12.31%) |
Apr 13, 2017 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.02(+3.17%) | |
Apr 12, 2017 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 500 | -0.05(-7.35%) |
Apr 06, 2017 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.04(+6.25%) | |
Apr 04, 2017 | 0.6400 | 0.6400 | 0.6400 | 0 | +0.00(+0.00%) | |
Mar 30, 2017 | 0.6400 | 0.6400 | 0.6400 | 0 | +0.00(+0.00%) | |
Mar 29, 2017 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 4,000 | -0.04(-5.88%) |
Mar 28, 2017 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 16,700 | +0.03(+4.62%) |
Mar 24, 2017 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.00(+0.00%) | |
Mar 21, 2017 | 0.6500 | 0.6500 | 0.6500 | 55 | -0.02(-2.99%) | |
Mar 20, 2017 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 1,000 | +0.00(+0.00%) |
Mar 17, 2017 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 31,000 | -0.04(-5.63%) |
Mar 16, 2017 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,500 | +0.03(+4.41%) |
Mar 14, 2017 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.03(-4.23%) | |
Mar 13, 2017 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,001 | +0.01(+1.43%) |
Mar 10, 2017 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 14,900 | -0.01(-1.41%) |
Mar 09, 2017 | 0.6600 | 0.7100 | 0.6500 | 0.7100 | 17,542 | +0.01(+1.43%) |
Mar 06, 2017 | 0.7000 | 0.7000 | 0.7000 | 81 | +0.02(+2.94%) | |
Mar 03, 2017 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,833 | -0.02(-2.86%) |
Mar 02, 2017 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 6,500 | -0.03(-4.11%) |
Feb 28, 2017 | 0.7300 | 0.7300 | 0.7300 | 0 | +0.05(+7.35%) | |
Feb 27, 2017 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,000 | -0.04(-5.56%) |
Feb 24, 2017 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 5,000 | +0.02(+2.86%) |
Feb 23, 2017 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 185,000 | -0.01(-1.41%) |
Feb 22, 2017 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 13,500 | +0.00(+0.00%) |
Feb 16, 2017 | 0.7100 | 0.7100 | 0.7100 | 0 | -0.02(-2.74%) | |
Feb 15, 2017 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 500 | +0.02(+2.82%) |
Feb 14, 2017 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 3,002 | +0.00(+0.00%) |
Feb 13, 2017 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,587 | -0.01(-1.39%) |
Feb 10, 2017 | 0.6800 | 0.7200 | 0.6800 | 0.7200 | 27,207 | +0.02(+2.86%) |
Feb 09, 2017 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | 19,000 | +0.06(+9.37%) |
Feb 08, 2017 | 0.6500 | 0.6500 | 0.5500 | 0.6400 | 18,541 | -0.01(-1.54%) |
Feb 07, 2017 | 0.6500 | 0.6700 | 0.6200 | 0.6500 | 30,167 | +0.05(+8.33%) |
Feb 06, 2017 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | +0.00(+0.00%) |
Feb 03, 2017 | 0.5400 | 0.6000 | 0.5000 | 0.6000 | 9,252 | -0.05(-7.69%) |
Feb 02, 2017 | 0.5700 | 0.6500 | 0.5100 | 0.6500 | 8,050 | -0.01(-1.52%) |
Jan 31, 2017 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.04(+6.45%) | |
Jan 30, 2017 | 0.6200 | 0.6200 | 0.5900 | 0.6200 | 8,557 | +0.00(+0.00%) |
Jan 25, 2017 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.00(+0.00%) | |
Jan 24, 2017 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 500 | +0.02(+3.33%) |
Jan 20, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
Jan 18, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.02(-3.23%) | |
Jan 17, 2017 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 35,000 | -0.04(-6.06%) |
Jan 13, 2017 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.11(+20.00%) | |
Jan 12, 2017 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 10,000 | +0.00(+0.00%) |
Jan 11, 2017 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 9,000 | -0.02(-3.51%) |
Jan 09, 2017 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.02(+3.64%) |
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.
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.