Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.5800 0.5800 0.5100 0.5400 13,512 -0.03(-5.26%)
Oct 28, 2016 0.5500 0.5700 0.5100 0.5700 8,766 +0.02(+3.64%)
Oct 27, 2016 0.5300 0.5800 0.5000 0.5500 22,844 -0.01(-1.77%)
Oct 26, 2016 0.5516 0.5600 0.5200 0.5599 10,796 -0.02(-3.13%)
Oct 25, 2016 0.5600 0.5780 0.5100 0.5780 13,314 -0.00(-0.33%)
Oct 24, 2016 0.5700 0.5799 0.5300 0.5799 9,586 +0.02(+3.55%)
Oct 21, 2016 0.5600 0.5700 0.5500 0.5600 11,884 -0.01(-1.70%)
Oct 20, 2016 0.5700 0.5800 0.5638 0.5697 2,303 -0.01(-1.78%)
Oct 19, 2016 0.5400 0.6500 0.5400 0.5800 198,381 +0.04(+7.41%)
Oct 18, 2016 0.5900 0.5900 0.5400 0.5400 8,463 -0.01(-1.84%)
Oct 17, 2016 0.5604 0.5604 0.5429 0.5501 8,769 -0.04(-6.53%)
Oct 14, 2016 0.5866 0.5885 0.5700 0.5885 3,332 +0.02(+2.83%)
Oct 13, 2016 0.5900 0.5900 0.5723 0.5723 2,664 -0.02(-3.00%)
Oct 12, 2016 0.5659 0.6200 0.5659 0.5900 5,510 +0.03(+5.32%)
Oct 11, 2016 0.5750 0.6000 0.5600 0.5602 8,192 -0.04(-6.63%)
Oct 10, 2016 0.6000 0.6000 0.6000 0.6000 315 -0.02(-3.23%)
Oct 07, 2016 0.5750 0.6200 0.5750 0.6200 6,357 +0.02(+3.33%)
Oct 06, 2016 0.5951 0.6499 0.5608 0.6000 23,349 -0.02(-3.23%)
Oct 05, 2016 0.5636 0.6500 0.5600 0.6200 55,128 +0.06(+10.71%)
Oct 04, 2016 0.5800 0.5800 0.5600 0.5600 2,517 -0.02(-3.31%)
Oct 03, 2016 0.6031 0.6100 0.5700 0.5792 19,299 -0.04(-5.76%)
Sep 30, 2016 0.5500 0.6591 0.5500 0.6146 154,218 +0.06(+11.75%)
Sep 29, 2016 0.5700 0.5706 0.5405 0.5500 11,005 -0.04(-6.78%)
Sep 28, 2016 0.5800 0.6000 0.5800 0.5900 891 +0.00(+0.00%)
Sep 27, 2016 0.5900 0.5900 0.5605 0.5900 3,068 -0.01(-1.67%)
Sep 26, 2016 0.6280 0.6580 0.5700 0.6000 23,334 -0.02(-2.91%)
Sep 23, 2016 0.6000 0.6200 0.5601 0.6180 31,507 -0.00(-0.32%)
Sep 22, 2016 0.5600 0.6700 0.5600 0.6200 313,575 +0.06(+10.73%)
Sep 21, 2016 0.5550 0.6000 0.5100 0.5599 168,460 +0.00(+0.88%)
Sep 20, 2016 0.5650 0.5650 0.5450 0.5550 43,705 -0.01(-0.89%)
Sep 19, 2016 0.5600 0.5750 0.5600 0.5600 44,120 -0.01(-1.75%)
Sep 16, 2016 0.5280 0.5715 0.5200 0.5700 10,750 +0.00(+0.69%)
Sep 15, 2016 0.5700 0.5850 0.5661 0.5661 26,107 -0.01(-2.40%)
Sep 14, 2016 0.5800 0.5885 0.5602 0.5800 1,764 +0.00(+0.00%)
Sep 13, 2016 0.5800 0.5801 0.5800 0.5800 10,165 +0.00(+0.00%)
Sep 12, 2016 0.5800 0.6050 0.5800 0.5800 1,500 -0.01(-1.69%)
Sep 09, 2016 0.6199 0.6199 0.5800 0.5900 8,904 -0.03(-4.84%)
Sep 08, 2016 0.5800 0.6400 0.5800 0.6200 33,930 +0.04(+6.90%)
Sep 07, 2016 0.5800 0.6110 0.5800 0.5800 27,110 +0.00(+0.00%)
Sep 06, 2016 0.5700 0.5904 0.5700 0.5800 12,711 +0.02(+3.57%)
Sep 02, 2016 0.5600 0.5600 0.5600 0.5600 22,100 +0.01(+1.82%)
Sep 01, 2016 0.5700 0.5700 0.4839 0.5500 23,234 -0.04(-6.16%)
Aug 31, 2016 0.5938 0.5990 0.5622 0.5861 8,250 +0.01(+1.05%)
Aug 30, 2016 0.5901 0.6001 0.5503 0.5800 31,066 -0.04(-6.45%)
Aug 29, 2016 0.6035 0.6399 0.6001 0.6200 8,386 +0.01(+1.64%)
Aug 26, 2016 0.6100 0.6300 0.6000 0.6100 59,501 +0.01(+1.57%)
Aug 25, 2016 0.6200 0.6399 0.6002 0.6006 18,230 -0.02(-2.50%)
Aug 24, 2016 0.6000 0.6700 0.6000 0.6160 144,129 +0.02(+2.65%)
Aug 23, 2016 0.6299 0.6300 0.6000 0.6001 102,024 -0.02(-3.23%)
Aug 22, 2016 0.6780 0.7199 0.6033 0.6201 41,223 -0.01(-1.56%)
Aug 19, 2016 0.6500 0.8500 0.6131 0.6299 1,013,841 -0.02(-3.09%)
Aug 18, 2016 0.6480 0.6500 0.6300 0.6500 29,951 +0.01(+1.56%)
Aug 17, 2016 0.6175 0.6400 0.6021 0.6400 9,448 +0.03(+4.92%)
Aug 16, 2016 0.6181 0.6300 0.6021 0.6100 9,815 -0.00(-0.13%)
Aug 15, 2016 0.6000 0.6200 0.6000 0.6108 34,454 +0.01(+1.80%)
Aug 12, 2016 0.6008 0.6390 0.6000 0.6000 77,299 -0.03(-4.76%)
Aug 11, 2016 0.6301 0.6680 0.6001 0.6300 32,104 +0.00(+0.41%)
Aug 10, 2016 0.6000 0.6500 0.6000 0.6274 7,482 +0.03(+4.57%)
Aug 09, 2016 0.6000 0.6095 0.6000 0.6000 74,758 -0.00(-0.02%)
Aug 08, 2016 0.6500 0.6500 0.6000 0.6001 164,983 -0.05(-7.68%)
Aug 05, 2016 0.6437 0.8000 0.6150 0.6500 687,598 +0.01(+0.78%)
Aug 04, 2016 0.5700 0.6700 0.5400 0.6450 51,879 +0.08(+13.16%)
Aug 03, 2016 0.5471 0.5900 0.5471 0.5700 31,383 +0.04(+7.55%)
Aug 02, 2016 0.6300 0.6529 0.5100 0.5300 210,264 -0.09(-14.52%)
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.