Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.6600 0.6800 0.6500 0.6600 382,204 +0.01(+1.54%)
Mar 30, 2017 0.6800 0.6900 0.6500 0.6500 266,011 -0.02(-2.99%)
Mar 29, 2017 0.7100 0.7100 0.6700 0.6700 364,850 -0.02(-2.90%)
Mar 28, 2017 0.7300 0.7400 0.6900 0.6900 471,984 -0.03(-4.17%)
Mar 27, 2017 0.7000 0.7300 0.6800 0.7200 371,048 +0.04(+5.88%)
Mar 24, 2017 0.6400 0.6800 0.6300 0.6800 246,855 +0.04(+6.25%)
Mar 23, 2017 0.6600 0.6600 0.6300 0.6400 153,494 +0.00(+0.00%)
Mar 22, 2017 0.5900 0.6600 0.5600 0.6400 728,449 +0.04(+6.67%)
Mar 21, 2017 0.6800 0.6800 0.6000 0.6000 484,282 -0.07(-10.45%)
Mar 20, 2017 0.7200 0.7200 0.6600 0.6700 557,999 -0.06(-8.22%)
Mar 17, 2017 0.7000 0.7300 0.6800 0.7300 296,098 +0.03(+4.29%)
Mar 16, 2017 0.7200 0.7400 0.7000 0.7000 253,818 -0.01(-1.41%)
Mar 15, 2017 0.7400 0.7400 0.7100 0.7100 289,821 -0.04(-5.33%)
Mar 14, 2017 0.7600 0.7600 0.7100 0.7500 261,944 -0.01(-1.32%)
Mar 13, 2017 0.7700 0.7700 0.7200 0.7600 264,475 +0.02(+2.70%)
Mar 10, 2017 0.7200 0.7400 0.6900 0.7400 646,621 +0.03(+4.23%)
Mar 09, 2017 0.7700 0.7700 0.7000 0.7100 544,845 -0.06(-7.79%)
Mar 08, 2017 0.7300 0.7800 0.6200 0.7700 2,792,306 +0.04(+5.48%)
Mar 07, 2017 0.8000 0.8000 0.7200 0.7300 458,992 -0.05(-6.41%)
Mar 06, 2017 0.8200 0.8200 0.7700 0.7800 403,387 -0.05(-6.02%)
Mar 03, 2017 0.8100 0.8300 0.7800 0.8300 504,328 +0.03(+3.75%)
Mar 02, 2017 0.7900 0.8300 0.7700 0.8000 822,726 +0.05(+6.67%)
Mar 01, 2017 0.8500 0.8600 0.7500 0.7500 1,102,527 -0.08(-9.64%)
Feb 28, 2017 0.8700 0.8800 0.8300 0.8300 356,708 -0.03(-3.49%)
Feb 27, 2017 0.8600 0.8700 0.8300 0.8600 413,426 -0.01(-1.15%)
Feb 24, 2017 0.8200 0.8700 0.7800 0.8700 1,287,058 +0.03(+3.57%)
Feb 23, 2017 0.8500 0.8800 0.8200 0.8400 1,170,517 -0.04(-4.55%)
Feb 22, 2017 0.7800 0.9200 0.7600 0.8800 2,635,260 +0.10(+12.82%)
Feb 21, 2017 0.7400 0.8200 0.7200 0.7800 1,812,095 +0.06(+8.33%)
Feb 17, 2017 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Feb 16, 2017 0.7000 0.7300 0.6800 0.6900 806,086 -0.01(-1.43%)
Feb 15, 2017 0.6700 0.7100 0.6200 0.7000 2,315,491 +0.02(+2.94%)
Feb 14, 2017 0.7700 0.7700 0.6700 0.6800 2,882,204 -0.11(-13.92%)
Feb 13, 2017 0.6300 0.7900 0.6300 0.7900 3,749,810 +0.18(+29.51%)
Feb 10, 2017 0.6000 0.6200 0.5900 0.6100 1,021,629 +0.03(+5.17%)
Feb 09, 2017 0.5800 0.5900 0.5600 0.5800 549,192 +0.02(+3.57%)
Feb 08, 2017 0.5700 0.5700 0.5500 0.5600 194,109 +0.00(+0.00%)
Feb 07, 2017 0.5800 0.5800 0.5600 0.5600 304,657 -0.01(-1.75%)
Feb 06, 2017 0.5600 0.5700 0.5400 0.5700 351,629 +0.03(+5.56%)
Feb 03, 2017 0.5700 0.5700 0.5400 0.5400 187,572 -0.03(-5.26%)
Feb 02, 2017 0.5600 0.5700 0.5500 0.5700 211,858 +0.02(+3.64%)
Feb 01, 2017 0.5700 0.5700 0.5500 0.5500 209,992 -0.01(-1.79%)
Jan 31, 2017 0.5500 0.5600 0.5500 0.5600 281,191 -0.01(-1.75%)
Jan 30, 2017 0.5800 0.5800 0.5500 0.5700 262,366 +0.00(+0.00%)
Jan 27, 2017 0.5800 0.5900 0.5300 0.5700 658,503 -0.02(-3.39%)
Jan 26, 2017 0.5700 0.5900 0.5600 0.5900 346,271 +0.03(+5.36%)
Jan 25, 2017 0.5700 0.5900 0.5500 0.5600 688,847 -0.02(-3.45%)
Jan 24, 2017 0.5900 0.6100 0.5800 0.5800 896,388 -0.02(-3.33%)
Jan 23, 2017 0.6000 0.6100 0.5800 0.6000 688,494 +0.03(+5.26%)
Jan 20, 2017 0.5500 0.5700 0.5300 0.5700 165,924 +0.02(+3.64%)
Jan 19, 2017 0.5500 0.5700 0.5200 0.5500 490,385 -0.02(-3.51%)
Jan 18, 2017 0.5900 0.5900 0.5300 0.5700 550,866 -0.01(-1.72%)
Jan 17, 2017 0.6000 0.6100 0.5800 0.5800 641,102 -0.02(-3.33%)
Jan 16, 2017 0.5700 0.6100 0.5700 0.6000 2,260,298 +0.04(+7.14%)
Jan 13, 2017 0.5500 0.5800 0.5300 0.5600 824,681 +0.01(+1.82%)
Jan 12, 2017 0.5500 0.5500 0.5300 0.5500 481,649 -0.01(-1.79%)
Jan 11, 2017 0.5600 0.5600 0.5300 0.5600 975,052 +0.01(+1.82%)
Jan 10, 2017 0.5500 0.5800 0.5200 0.5500 2,435,704 -0.06(-9.84%)
Jan 09, 2017 0.4500 0.6200 0.4500 0.6100 2,772,735 +0.16(+37.08%)
Jan 06, 2017 0.4450 0.4700 0.4300 0.4450 708,000 -0.01(-1.11%)
Jan 05, 2017 0.4400 0.4500 0.4200 0.4500 884,112 -0.01(-1.10%)
Jan 04, 2017 0.4800 0.4800 0.4450 0.4550 1,136,051 -0.02(-4.21%)
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.