Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 03, 2019 0.8540 0.8540 0.8540 0 -0.00(-0.19%)
May 02, 2019 0.8555 0.8556 0.8530 0.8556 109,899 +0.00(+0.02%)
May 01, 2019 0.8536 0.8555 0.8531 0.8554 134,468 +0.00(+0.19%)
Apr 30, 2019 0.8530 0.8548 0.8530 0.8538 29,593 -0.00(-0.12%)
Apr 29, 2019 0.8538 0.8548 0.8538 0.8548 132,757 +0.00(+0.15%)
Apr 26, 2019 0.8513 0.8535 0.8500 0.8535 80,200 +0.00(+0.00%)
Apr 24, 2019 0.8535 0.8535 0.8535 0 +0.00(+0.35%)
Apr 23, 2019 0.8510 0.8535 0.8500 0.8505 164,649 -0.00(-0.07%)
Apr 22, 2019 0.8460 0.8544 0.8460 0.8511 186,850 +0.01(+0.95%)
Apr 18, 2019 0.8500 0.8525 0.8431 0.8431 586,700 -0.01(-1.14%)
Apr 17, 2019 0.8490 0.8529 0.8470 0.8528 116,547 +0.00(+0.45%)
Apr 16, 2019 0.8490 0.8490 0.8490 0.8490 32,992 +0.00(+0.47%)
Apr 12, 2019 0.8450 0.8450 0.8450 0 +0.00(+0.24%)
Apr 11, 2019 0.8470 0.8470 0.8410 0.8430 72,137 -0.00(-0.24%)
Apr 10, 2019 0.8440 0.8465 0.8440 0.8450 73,965 +0.00(+0.00%)
Apr 09, 2019 0.8400 0.8500 0.8400 0.8450 28,231 +0.00(+0.30%)
Apr 08, 2019 0.8430 0.8434 0.8403 0.8425 259,155 +0.00(+0.27%)
Apr 05, 2019 0.8429 0.8430 0.8402 0.8402 8,600 +0.00(+0.01%)
Apr 04, 2019 0.8420 0.8423 0.8400 0.8401 77,846 -0.00(-0.32%)
Apr 03, 2019 0.8415 0.8428 0.8400 0.8428 187,831 +0.00(+0.02%)
Apr 02, 2019 0.8401 0.8426 0.8400 0.8426 42,553 +0.00(+0.01%)
Apr 01, 2019 0.8399 0.8426 0.8357 0.8425 80,452 +0.00(+0.30%)
Mar 29, 2019 0.8400 0.8422 0.8354 0.8400 32,300 -0.00(-0.14%)
Mar 28, 2019 0.8352 0.8412 0.8352 0.8412 34,474 +0.00(+0.14%)
Mar 27, 2019 0.8321 0.8402 0.8321 0.8400 55,865 +0.00(+0.30%)
Mar 26, 2019 0.8350 0.8376 0.8321 0.8375 79,878 +0.00(+0.30%)
Mar 25, 2019 0.8350 0.8361 0.8350 0.8350 19,502 +0.00(+0.00%)
Mar 22, 2019 0.8350 0.8361 0.8350 0.8350 21,600 -0.00(-0.12%)
Mar 21, 2019 0.8321 0.8360 0.8321 0.8360 8,771 +0.00(+0.40%)
Mar 20, 2019 0.8350 0.8350 0.8301 0.8327 68,046 -0.00(-0.04%)
Mar 19, 2019 0.8345 0.8345 0.8330 0.8330 9,132 -0.00(-0.24%)
Mar 18, 2019 0.8330 0.8350 0.8330 0.8350 20,777 -0.00(-0.20%)
Mar 15, 2019 0.8290 0.8367 0.8283 0.8367 15,800 +0.00(+0.20%)
Mar 14, 2019 0.8325 0.8359 0.8300 0.8350 69,552 +0.00(+0.24%)
Mar 13, 2019 0.8370 0.8370 0.8325 0.8330 106,080 -0.00(-0.44%)
Mar 12, 2019 0.8360 0.8369 0.8285 0.8367 63,625 +0.01(+0.99%)
Mar 11, 2019 0.8370 0.8370 0.8252 0.8285 33,118 -0.00(-0.18%)
Mar 08, 2019 0.8250 0.8302 0.8250 0.8300 33,100 +0.00(+0.00%)
Mar 07, 2019 0.8280 0.8320 0.8280 0.8300 33,767 +0.00(+0.24%)
Mar 06, 2019 0.8295 0.8299 0.8280 0.8280 40,768 -0.00(-0.24%)
Mar 05, 2019 0.8292 0.8303 0.8257 0.8300 157,607 +0.00(+0.06%)
Mar 04, 2019 0.8301 0.8310 0.8291 0.8295 88,369 -0.00(-0.06%)
Mar 01, 2019 0.8300 0.8300 0.8300 0.8300 87,900 +0.00(+0.23%)
Feb 28, 2019 0.8281 0.8284 0.8281 0.8281 59,703 -0.00(-0.24%)
Feb 27, 2019 0.8300 0.8370 0.8300 0.8301 10,336 +0.00(+0.00%)
Feb 26, 2019 0.8300 0.8370 0.8300 0.8301 345,395 -0.00(-0.59%)
Feb 25, 2019 0.8320 0.8378 0.8281 0.8350 382,733 +0.01(+0.60%)
Feb 22, 2019 0.8300 0.8300 0.8300 0.8300 366,400 +0.00(+0.23%)
Feb 21, 2019 0.8280 0.8300 0.8250 0.8281 43,350 +0.00(+0.01%)
Feb 20, 2019 0.8256 0.8290 0.8256 0.8280 161,815 +0.00(+0.00%)
Feb 19, 2019 0.8250 0.8318 0.8250 0.8280 123,481 +0.00(+0.36%)
Feb 15, 2019 0.8290 0.8290 0.8250 0.8250 41,200 +0.00(+0.12%)
Feb 14, 2019 0.8300 0.8301 0.8239 0.8240 76,471 -0.00(-0.24%)
Feb 13, 2019 0.8280 0.8300 0.8250 0.8260 385,546 -0.00(-0.24%)
Feb 12, 2019 0.8225 0.8300 0.8225 0.8280 220,349 +0.00(+0.30%)
Feb 11, 2019 0.8200 0.8342 0.8200 0.8255 356,352 +0.00(+0.06%)
Feb 08, 2019 0.8220 0.8280 0.8220 0.8250 224,600 +0.01(+0.61%)
Feb 07, 2019 0.8200 0.8200 0.8200 0.8200 299,503 -0.00(-0.43%)
Feb 06, 2019 0.8300 0.8300 0.8160 0.8235 466,258 -0.00(-0.54%)
Feb 05, 2019 0.8300 0.8300 0.8150 0.8280 1,300,579 -0.00(-0.24%)
Feb 04, 2019 0.8220 0.8393 0.8185 0.8300 3,016,763 +0.31(+59.62%)
Feb 01, 2019 0.5100 0.5300 0.5000 0.5200 18,800 -0.01(-1.31%)
Jan 31, 2019 0.5029 0.5270 0.5000 0.5269 64,333 +0.01(+2.31%)
Jan 30, 2019 0.5000 0.5340 0.5000 0.5150 58,500 -0.02(-3.56%)
Jan 29, 2019 0.5037 0.5340 0.5037 0.5340 58,642 -0.02(-2.91%)
Jan 25, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 24, 2019 0.5500 0.5700 0.5500 0.5500 5,193 -0.02(-3.51%)
Jan 23, 2019 0.5700 0.5700 0.5467 0.5700 1,401 -0.01(-2.23%)
Jan 22, 2019 0.5650 0.5830 0.5120 0.5830 5,141 -0.02(-2.83%)
Jan 18, 2019 0.6000 0.6000 0.5500 0.6000 60,600 +0.00(+0.02%)
Jan 17, 2019 0.6000 0.6000 0.5800 0.5999 6,200 +0.00(+0.00%)
Jan 16, 2019 0.6000 0.6000 0.5520 0.5999 8,575 +0.00(+0.00%)
Jan 15, 2019 0.6000 0.6498 0.5400 0.5999 98,074 +0.08(+16.49%)
Jan 14, 2019 0.5150 0.5800 0.5100 0.5150 140,897 +0.02(+3.00%)
Jan 11, 2019 0.5000 0.5100 0.4650 0.5000 32,700 -0.02(-3.85%)
Jan 10, 2019 0.5200 0.5200 0.4623 0.5200 16,686 +0.00(+0.00%)
Jan 09, 2019 0.5399 0.5399 0.5200 0.5200 6,197 -0.02(-3.24%)
Jan 08, 2019 0.5007 0.5374 0.4876 0.5374 19,000 -0.00(-0.48%)
Jan 07, 2019 0.5400 0.5400 0.5006 0.5400 14,803 +0.00(+0.00%)
Jan 04, 2019 0.5300 0.5400 0.5000 0.5400 11,200 +0.00(+0.00%)
Jan 03, 2019 0.5002 0.5400 0.5002 0.5400 3,900 +0.00(+0.00%)
Jan 02, 2019 0.5300 0.5400 0.5072 0.5400 14,800 +0.04(+8.00%)
Dec 31, 2018 0.5000 0.5100 0.4800 0.5000 138,500 -0.02(-3.85%)
Dec 28, 2018 0.5500 0.5500 0.5000 0.5200 85,400 -0.01(-1.89%)
Dec 27, 2018 0.5126 0.5400 0.5020 0.5300 2,610 -0.02(-3.11%)
Dec 26, 2018 0.5100 0.5470 0.4950 0.5470 104,417 +0.01(+1.30%)
Dec 24, 2018 0.5200 0.5400 0.5200 0.5400 21,200 -0.01(-1.82%)
Dec 21, 2018 0.5500 0.5500 0.5300 0.5500 4,700 +0.03(+5.77%)
Dec 20, 2018 0.5301 0.5773 0.5175 0.5200 57,662 -0.07(-11.86%)
Dec 19, 2018 0.5910 0.5910 0.5900 21 -0.00(-0.17%)
Dec 18, 2018 0.6000 0.6000 0.5397 0.5910 24,434 +0.02(+3.68%)
Dec 17, 2018 0.6000 0.6500 0.5500 0.5700 24,023 -0.03(-5.00%)
Dec 14, 2018 0.5900 0.6400 0.5700 0.6000 35,400 +0.00(+0.00%)
Dec 13, 2018 0.6100 0.6130 0.5650 0.6000 23,376 -0.08(-11.36%)
Dec 12, 2018 0.6500 0.6925 0.6100 0.6769 34,447 -0.00(-0.46%)
Dec 11, 2018 0.7300 0.7600 0.6400 0.6800 11,302 -0.11(-13.92%)
Dec 10, 2018 0.8182 0.8182 0.7900 0.7900 7,560 -0.01(-0.63%)
Dec 07, 2018 0.7740 0.7950 0.6630 0.7950 3,900 +0.04(+4.63%)
Dec 06, 2018 0.5270 0.7598 0.5270 0.7598 23,199 +0.16(+26.63%)
Dec 04, 2018 0.6200 0.6200 0.5500 0.6000 10,400 +0.00(+0.67%)
Dec 03, 2018 0.5700 0.5999 0.5400 0.5960 30,086 -0.02(-3.87%)
Nov 30, 2018 0.5550 0.6200 0.5260 0.6200 22,900 +0.01(+1.46%)
Nov 29, 2018 0.5407 0.6399 0.5407 0.6111 18,612 -0.03(-5.15%)
Nov 28, 2018 0.5605 0.6500 0.5605 0.6443 40,191 -0.03(-3.84%)
Nov 27, 2018 0.5800 0.6700 0.5800 0.6700 12,770 +0.02(+3.08%)
Nov 26, 2018 0.5777 0.6768 0.5777 0.6500 43,807 +0.00(+0.00%)
Nov 23, 2018 0.6000 0.6500 0.6000 0.6500 38,100 -0.02(-2.99%)
Nov 21, 2018 0.6700 0.6700 0.6700 0 +0.00(+0.51%)
Nov 20, 2018 0.6010 0.6700 0.5260 0.6666 29,241 +0.04(+5.81%)
Nov 19, 2018 0.5427 0.6300 0.5427 0.6300 101,557 +0.06(+10.53%)
Nov 16, 2018 0.5820 0.5950 0.5670 0.5700 20,700 -0.00(-0.51%)
Nov 15, 2018 0.5900 0.5900 0.5240 0.5729 57,637 -0.05(-8.09%)
Nov 14, 2018 0.7500 0.7500 0.5820 0.6233 82,309 -0.08(-11.43%)
Nov 13, 2018 0.7312 0.8199 0.6362 0.7037 67,152 -0.12(-14.18%)
Nov 12, 2018 0.7800 0.8500 0.7800 0.8200 9,061 +0.01(+1.23%)
Nov 09, 2018 0.8700 0.8700 0.8100 0.8100 9,500 -0.07(-7.54%)
Nov 08, 2018 0.8300 0.8800 0.7350 0.8761 19,000 +0.01(+0.70%)
Nov 07, 2018 0.8600 0.8700 0.8495 0.8700 10,017 -0.02(-2.25%)
Nov 06, 2018 0.8944 0.8944 0.8900 0.8900 262 -0.01(-1.11%)
Nov 02, 2018 0.9000 0.9000 0.9000 0 -0.04(-4.41%)
Nov 01, 2018 0.8463 0.9415 0.8463 0.9415 4,255 +0.09(+10.74%)
Oct 31, 2018 0.8501 0.8721 0.8501 0.8502 17,900 -0.02(-2.50%)
Oct 30, 2018 0.8720 0.8720 0.7106 0.8720 11,406 +0.00(+0.00%)
Oct 29, 2018 0.7200 0.8721 0.7200 0.8720 24,000 +0.00(+0.23%)
Oct 26, 2018 0.8000 0.8700 0.8000 0.8700 32,200 +0.03(+3.57%)
Oct 25, 2018 0.8148 0.8400 0.7790 0.8400 34,517 +0.02(+2.60%)
Oct 24, 2018 0.7800 0.8499 0.7800 0.8187 14,902 -0.01(-0.87%)
Oct 23, 2018 0.8271 0.8499 0.7975 0.8259 19,650 -0.01(-1.21%)
Oct 22, 2018 0.8200 0.8500 0.8200 0.8360 26,939 -0.02(-2.79%)
Oct 19, 2018 0.8100 0.8700 0.8000 0.8600 11,700 +0.05(+6.51%)
Oct 18, 2018 0.8720 0.8720 0.8000 0.8074 8,250 -0.02(-2.23%)
Oct 17, 2018 0.8800 0.8998 0.7500 0.8258 128,718 -0.09(-10.04%)
Oct 16, 2018 0.8904 0.9180 0.8600 0.9180 3,000 +0.02(+2.00%)
Oct 15, 2018 0.9139 0.9140 0.8700 0.9000 14,104 -0.04(-4.26%)
Oct 12, 2018 0.9200 0.9500 0.8600 0.9400 36,200 +0.06(+6.61%)
Oct 11, 2018 0.9100 0.9100 0.8800 0.8817 33,560 -0.07(-7.19%)
Oct 10, 2018 0.9500 0.9500 0.9100 0.9500 12,681 +0.00(+0.00%)
Oct 09, 2018 0.9500 0.9500 0.9500 0.9500 100 +0.00(+0.00%)
Oct 08, 2018 0.9101 0.9500 0.9101 0.9500 5,449 +0.00(+0.00%)
Oct 05, 2018 0.9500 0.9500 0.9100 0.9500 6,600 +0.04(+4.97%)
Oct 04, 2018 0.9454 0.9499 0.8877 0.9050 3,800 -0.01(-1.52%)
Oct 03, 2018 0.9266 0.9500 0.8821 0.9190 57,601 -0.01(-1.17%)
Oct 02, 2018 0.9415 0.9415 0.8803 0.9299 19,921 -0.01(-0.95%)
Oct 01, 2018 0.9250 0.9500 0.9250 0.9388 1,402 -0.01(-1.18%)
Sep 28, 2018 0.9200 0.9500 0.9200 0.9500 7,300 +0.00(+0.00%)
Sep 27, 2018 0.9900 0.9900 0.9201 0.9500 3,581 +0.00(+0.00%)
Sep 26, 2018 0.9700 0.9700 0.9200 0.9500 14,045 -0.01(-1.04%)
Sep 25, 2018 0.9600 0.9600 0.9201 0.9600 19,213 +0.00(+0.00%)
Sep 24, 2018 0.9553 0.9749 0.9300 0.9600 3,608 +0.01(+1.05%)
Sep 21, 2018 0.9600 0.9600 0.9100 0.9500 31,900 +0.01(+1.07%)
Sep 20, 2018 0.9400 0.9546 0.9200 0.9399 31,830 -0.04(-3.59%)
Sep 19, 2018 0.9749 0.9749 0.9500 0.9749 750 +0.00(+0.00%)
Sep 18, 2018 0.9749 0.9749 0.9372 0.9749 700 +0.01(+1.55%)
Sep 17, 2018 0.9751 0.9751 0.9219 0.9600 7,015 -0.01(-1.03%)
Sep 14, 2018 0.9700 0.9700 0.9600 0.9700 14,800 -0.02(-1.53%)
Sep 13, 2018 0.9536 0.9851 0.9536 0.9851 3,200 -0.00(-0.49%)
Sep 12, 2018 0.9852 0.9900 0.9537 0.9900 4,105 +0.02(+1.87%)
Sep 11, 2018 0.9841 0.9987 0.9364 0.9718 21,437 +0.02(+2.29%)
Sep 10, 2018 0.9899 0.9899 0.9330 0.9500 12,918 -0.01(-1.04%)
Sep 07, 2018 0.9800 0.9800 0.9600 0.9600 7,800 -0.02(-2.04%)
Sep 06, 2018 0.9799 0.9800 0.9686 0.9800 19,050 +0.00(+0.01%)
Sep 05, 2018 1.010 1.010 0.9739 0.9799 27,716 -0.03(-2.98%)
Sep 04, 2018 1.000 1.010 0.9832 1.010 12,225 -0.01(-0.98%)
Aug 31, 2018 1.020 1.020 1.020 0 +0.02(+2.00%)
Aug 30, 2018 1.000 1.000 1.000 1.000 2,200 +0.00(+0.00%)
Aug 29, 2018 1.005 1.020 0.9820 1.000 18,562 +0.00(+0.00%)
Aug 28, 2018 0.9973 1.000 0.9950 1.000 12,400 -0.02(-1.96%)
Aug 27, 2018 1.020 1.020 1.020 1.020 400 +0.00(+0.00%)
Aug 24, 2018 0.9800 1.025 0.9730 1.020 54,200 +0.01(+1.14%)
Aug 23, 2018 0.9820 1.008 0.9700 1.008 24,082 -0.00(-0.15%)
Aug 22, 2018 0.9900 1.020 0.9810 1.010 15,252 +0.03(+2.94%)
Aug 21, 2018 0.9801 1.020 0.9801 0.9812 11,554 -0.04(-3.80%)
Aug 20, 2018 0.9800 1.020 0.9800 1.020 6,910 +0.00(+0.00%)
Aug 17, 2018 1.030 1.030 0.9700 1.020 6,600 +0.05(+5.26%)
Aug 16, 2018 0.9630 1.020 0.9630 0.9690 4,355 -0.04(-4.06%)
Aug 15, 2018 1.010 1.030 0.9700 1.010 12,603 +0.03(+3.06%)
Aug 14, 2018 0.9800 1.030 0.9800 0.9800 23,144 -0.05(-4.85%)
Aug 13, 2018 0.9801 1.030 0.9801 1.030 4,657 +0.00(+0.00%)
Aug 10, 2018 0.9800 1.030 0.9800 1.030 18,000 +0.01(+0.98%)
Aug 09, 2018 1.030 1.040 0.9822 1.020 6,539 -0.01(-0.97%)
Aug 08, 2018 1.006 1.040 1.004 1.030 3,692 +0.01(+0.98%)
Aug 07, 2018 0.9823 1.020 0.9801 1.020 12,001 -0.00(-0.39%)
Aug 06, 2018 1.002 1.040 1.001 1.024 28,553 -0.02(-1.54%)
Aug 03, 2018 1.015 1.060 0.9930 1.040 25,000 +0.01(+0.97%)
Aug 02, 2018 1.040 1.060 1.020 1.030 8,052 +0.01(+0.98%)
Aug 01, 2018 1.030 1.070 1.020 1.020 11,915 -0.03(-2.86%)
Jul 31, 2018 1.020 1.060 1.020 1.050 5,700 -0.01(-0.94%)
Jul 30, 2018 1.070 1.070 1.038 1.060 6,643 -0.01(-0.93%)
Jul 27, 2018 1.040 1.070 0.9900 1.070 7,800 +0.02(+1.90%)
Jul 26, 2018 1.060 1.070 0.9900 1.050 21,402 +0.00(+0.00%)
Jul 25, 2018 1.060 1.080 1.050 1.050 7,499 +0.01(+0.96%)
Jul 24, 2018 1.040 1.080 1.030 1.040 28,109 -0.01(-0.95%)
Jul 23, 2018 1.090 1.090 1.046 1.050 12,900 +0.01(+0.86%)
Jul 20, 2018 1.040 1.070 1.040 1.041 9,400 -0.03(-2.71%)
Jul 19, 2018 1.070 1.070 1.055 1.070 10,300 +0.00(+0.00%)
Jul 18, 2018 1.070 1.070 1.070 1.070 5,100 +0.00(+0.00%)
Jul 17, 2018 1.070 1.080 1.070 1.070 5,507 +0.00(+0.00%)
Jul 16, 2018 1.030 1.070 1.005 1.070 104,513 +0.02(+1.90%)
Jul 13, 2018 1.040 1.070 1.035 1.050 8,115 +0.01(+0.96%)
Jul 12, 2018 1.030 1.050 1.030 1.040 2,000 -0.01(-0.95%)
Jul 11, 2018 1.070 1.070 1.040 1.050 9,751 +0.00(+0.00%)
Jul 10, 2018 1.004 1.065 1.004 1.050 58,101 +0.05(+5.00%)
Jul 09, 2018 1.000 1.000 0.9800 1.000 15,263 -0.03(-2.91%)
Jul 06, 2018 1.000 1.030 0.9950 1.030 5,281 +0.00(+0.00%)
Jul 05, 2018 0.9989 1.030 0.9975 1.030 8,075 +0.00(+0.00%)
Jul 03, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 02, 2018 1.030 1.030 1.000 1.030 1,775 +0.00(+0.00%)
Jun 29, 2018 1.030 1.030 0.9941 1.030 3,000 +0.01(+0.98%)
Jun 28, 2018 1.000 1.020 1.000 1.020 4,800 +0.02(+1.73%)
Jun 27, 2018 1.030 1.030 1.000 1.003 12,912 -0.01(-0.90%)
Jun 26, 2018 1.025 1.025 1.003 1.012 533 -0.01(-0.79%)
Jun 25, 2018 1.030 1.030 1.000 1.020 50,157 +0.03(+3.02%)
Jun 22, 2018 1.020 1.056 0.9900 0.9900 16,253 -0.04(-3.88%)
Jun 21, 2018 1.070 1.070 1.010 1.030 8,055 -0.02(-1.90%)
Jun 20, 2018 1.059 1.070 1.040 1.050 42,742 +0.00(+0.00%)
Jun 19, 2018 0.9800 1.050 0.9800 1.050 9,654 +0.02(+1.94%)
Jun 18, 2018 1.010 1.050 1.010 1.030 964 +0.02(+1.98%)
Jun 15, 2018 1.060 0.9999 1.010 28,000 -0.05(-4.72%)
Jun 14, 2018 1.050 1.070 1.050 1.060 1,435 +0.01(+0.94%)
Jun 13, 2018 1.047 1.060 1.047 1.050 16,199 +0.00(+0.01%)
Jun 11, 2018 1.050 1.050 1.050 0 +0.01(+0.56%)
Jun 08, 2018 1.070 1.070 1.044 1.044 4,200 -0.02(-1.49%)
Jun 06, 2018 1.060 1.060 1.060 0 +0.01(+0.66%)
Jun 05, 2018 1.060 1.070 1.047 1.053 14,182 +0.01(+1.25%)
Jun 04, 2018 1.050 1.050 1.029 1.040 21,578 +0.01(+0.97%)
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.