Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 02, 2018 0.2900 0.2900 0.2900 0 +0.02(+7.49%)
Nov 01, 2018 0.2700 0.2750 0.2500 0.2698 316,495 +0.02(+7.92%)
Oct 31, 2018 0.2600 0.3000 0.2500 0.2500 681,279 -0.01(-2.69%)
Oct 30, 2018 0.2700 0.2700 0.2530 0.2569 163,238 +0.01(+2.55%)
Oct 29, 2018 0.2848 0.2975 0.2380 0.2505 1,008,811 -0.03(-12.11%)
Oct 26, 2018 0.2900 0.3100 0.2700 0.2850 391,500 -0.01(-4.04%)
Oct 25, 2018 0.2900 0.3050 0.2900 0.2970 281,072 -0.00(-1.00%)
Oct 24, 2018 0.3200 0.3200 0.2900 0.3000 590,641 -0.01(-3.23%)
Oct 23, 2018 0.3100 0.3200 0.3000 0.3100 306,226 -0.01(-3.13%)
Oct 22, 2018 0.3100 0.3300 0.3000 0.3200 462,992 -0.01(-3.03%)
Oct 19, 2018 0.3300 0.3500 0.3100 0.3300 681,700 -0.03(-8.33%)
Oct 18, 2018 0.3300 0.3600 0.2900 0.3600 1,552,590 +0.02(+5.88%)
Oct 17, 2018 0.3300 0.3400 0.3100 0.3400 931,147 +0.00(+0.00%)
Oct 16, 2018 0.3900 0.3900 0.3200 0.3400 2,881,859 -0.04(-11.60%)
Oct 15, 2018 0.3069 0.3950 0.2800 0.3846 4,526,367 +0.07(+24.06%)
Oct 12, 2018 0.2500 0.3460 0.2450 0.3100 3,301,800 +0.06(+24.00%)
Oct 11, 2018 0.2500 0.2600 0.2500 0.2500 421,955 -0.01(-3.85%)
Oct 10, 2018 0.2649 0.2800 0.2500 0.2600 709,785 -0.01(-3.67%)
Oct 09, 2018 0.2460 0.2700 0.2460 0.2699 726,680 +0.00(+0.00%)
Oct 08, 2018 0.2660 0.2750 0.2430 0.2699 1,033,750 -0.01(-3.61%)
Oct 05, 2018 0.2650 0.2920 0.2600 0.2800 824,100 +0.01(+1.82%)
Oct 04, 2018 0.3000 0.3099 0.2600 0.2750 3,002,020 -0.07(-19.12%)
Oct 03, 2018 0.3300 0.4100 0.2900 0.3400 13,985,406 +0.10(+41.67%)
Oct 02, 2018 0.2300 0.2500 0.2300 0.2400 715,708 +0.00(+0.00%)
Oct 01, 2018 0.2500 0.2600 0.2300 0.2400 748,094 -0.02(-7.69%)
Sep 28, 2018 0.2600 0.2700 0.2500 0.2600 506,500 -0.00(-0.69%)
Sep 27, 2018 0.2700 0.2840 0.2500 0.2618 996,447 +0.01(+4.68%)
Sep 26, 2018 0.2899 0.2990 0.2501 0.2501 1,954,858 -0.03(-10.68%)
Sep 25, 2018 0.2400 0.2900 0.2400 0.2800 2,437,657 +0.05(+19.15%)
Sep 24, 2018 0.2300 0.2450 0.2110 0.2350 944,585 +0.00(+2.17%)
Sep 21, 2018 0.2500 0.2500 0.1800 0.2300 3,023,400 -0.01(-4.17%)
Sep 20, 2018 0.2600 0.2600 0.2100 0.2400 1,794,768 -0.03(-9.43%)
Sep 19, 2018 0.2708 0.2800 0.2600 0.2650 795,272 +0.00(+1.45%)
Sep 18, 2018 0.2810 0.2940 0.2501 0.2612 2,628,093 -0.02(-8.35%)
Sep 17, 2018 0.3200 0.3200 0.2710 0.2850 1,770,613 -0.03(-8.06%)
Sep 14, 2018 0.3450 0.3450 0.3050 0.3100 2,192,200 -0.04(-11.43%)
Sep 13, 2018 0.4000 0.4000 0.3400 0.3500 4,188,174 -0.07(-16.67%)
Sep 12, 2018 0.3600 0.4200 0.3411 0.4200 3,458,460 +0.07(+18.31%)
Sep 11, 2018 0.3660 0.3689 0.3400 0.3550 1,284,949 -0.00(-1.17%)
Sep 10, 2018 0.3950 0.4000 0.3400 0.3592 1,760,858 -0.02(-4.47%)
Sep 07, 2018 0.4150 0.4290 0.3520 0.3760 2,904,000 -0.09(-20.00%)
Sep 06, 2018 0.6300 0.6600 0.4700 0.4700 4,482,891 +0.00(+0.00%)
Sep 05, 2018 0.4499 0.4900 0.4499 0.4700 240,352 +0.02(+5.12%)
Sep 04, 2018 0.4680 0.4680 0.4400 0.4471 157,638 +0.00(+0.77%)
Aug 31, 2018 0.4437 0.4437 0.4437 0 +0.02(+3.55%)
Aug 30, 2018 0.4233 0.4285 0.4010 0.4285 174,590 +0.02(+5.52%)
Aug 29, 2018 0.4295 0.4300 0.4001 0.4061 202,372 -0.01(-1.26%)
Aug 28, 2018 0.4454 0.4500 0.4020 0.4113 221,887 -0.01(-2.05%)
Aug 27, 2018 0.4400 0.4400 0.4070 0.4199 491,218 -0.02(-4.57%)
Aug 24, 2018 0.4800 0.4900 0.4100 0.4400 505,200 -0.04(-8.33%)
Aug 23, 2018 0.5000 0.5405 0.4550 0.4800 1,921,312 -0.01(-2.04%)
Aug 22, 2018 0.3800 0.5500 0.3500 0.4900 3,026,052 +0.11(+30.49%)
Aug 21, 2018 0.4000 0.4000 0.3600 0.3755 649,258 +0.02(+4.19%)
Aug 20, 2018 0.3550 0.4200 0.3300 0.3604 367,356 +0.00(+0.11%)
Aug 17, 2018 0.3800 0.3900 0.3300 0.3600 577,000 -0.02(-4.03%)
Aug 16, 2018 0.4300 0.4490 0.3501 0.3751 549,034 -0.05(-11.74%)
Aug 15, 2018 0.4600 0.4650 0.4010 0.4250 386,879 +0.01(+1.21%)
Aug 14, 2018 0.4549 0.4600 0.4199 0.4199 198,861 -0.03(-7.22%)
Aug 13, 2018 0.4600 0.4627 0.4500 0.4526 152,512 -0.01(-1.61%)
Aug 10, 2018 0.4800 0.4800 0.4500 0.4600 129,300 +0.00(+0.00%)
Aug 09, 2018 0.4600 0.4800 0.4600 0.4600 152,486 +0.00(+0.00%)
Aug 08, 2018 0.4900 0.4900 0.4600 0.4600 137,462 -0.02(-4.17%)
Aug 07, 2018 0.4900 0.5000 0.4600 0.4800 226,738 +0.01(+2.13%)
Aug 06, 2018 0.4738 0.4948 0.4700 0.4700 544,657 +0.01(+2.17%)
Aug 03, 2018 0.4900 0.4900 0.4500 0.4600 218,400 -0.01(-2.13%)
Aug 02, 2018 0.4889 0.4931 0.4600 0.4700 360,788 +0.01(+1.73%)
Aug 01, 2018 0.4900 0.5200 0.4500 0.4620 421,595 -0.02(-3.63%)
Jul 31, 2018 0.5273 0.5398 0.4500 0.4794 621,742 -0.04(-7.83%)
Jul 30, 2018 0.4789 0.5500 0.4701 0.5201 1,144,037 +0.05(+10.66%)
Jul 27, 2018 0.4900 0.4900 0.4500 0.4700 186,000 +0.06(+13.80%)
Jul 26, 2018 0.4900 0.4130 0.4130 190,223 -0.05(-11.56%)
Jul 25, 2018 0.4799 0.4900 0.4601 0.4670 285,156 -0.01(-2.59%)
Jul 24, 2018 0.4900 0.4920 0.4601 0.4794 197,023 +0.05(+10.97%)
Jul 23, 2018 0.4900 0.4975 0.4320 0.4320 160,805 -0.05(-10.37%)
Jul 20, 2018 0.4899 0.5001 0.4630 0.4820 265,321 +0.00(+0.21%)
Jul 19, 2018 0.5100 0.5126 0.4500 0.4810 432,783 -0.03(-5.69%)
Jul 18, 2018 0.5400 0.5400 0.5010 0.5100 177,691 +0.00(+0.00%)
Jul 17, 2018 0.5400 0.5400 0.5000 0.5100 362,529 -0.01(-1.41%)
Jul 16, 2018 0.5600 0.5750 0.5102 0.5173 597,578 -0.02(-3.00%)
Jul 13, 2018 0.5450 0.5600 0.5100 0.5333 769,676 -0.01(-1.24%)
Jul 12, 2018 0.5800 0.5900 0.5000 0.5400 3,726,310 -0.28(-34.55%)
Jul 11, 2018 0.7500 0.8699 0.7251 0.8250 1,473,590 +0.08(+11.49%)
Jul 10, 2018 0.7600 0.7790 0.7303 0.7400 274,491 -0.01(-1.16%)
Jul 09, 2018 0.7900 0.7900 0.7300 0.7487 304,215 -0.04(-5.40%)
Jul 06, 2018 0.8684 0.7402 0.7914 710,748 +0.05(+6.92%)
Jul 05, 2018 0.8700 0.8800 0.7027 0.7402 802,135 -0.14(-15.89%)
Jul 03, 2018 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Jul 02, 2018 0.9210 0.9480 0.8800 0.9100 190,457 -0.03(-3.69%)
Jun 29, 2018 0.9700 0.9900 0.9010 0.9449 136,694 -0.02(-1.57%)
Jun 28, 2018 1.060 1.060 0.9000 0.9600 262,385 -0.06(-5.88%)
Jun 27, 2018 1.100 1.100 1.020 1.020 242,500 -0.06(-5.56%)
Jun 26, 2018 1.060 1.167 1.040 1.080 257,007 +0.03(+2.86%)
Jun 25, 2018 1.060 1.088 1.030 1.050 171,465 -0.02(-1.87%)
Jun 22, 2018 1.070 1.080 1.042 1.070 101,845 +0.02(+1.90%)
Jun 21, 2018 1.060 1.090 1.040 1.050 173,089 -0.01(-0.75%)
Jun 20, 2018 1.060 1.080 1.030 1.058 175,530 +0.03(+2.71%)
Jun 19, 2018 1.040 1.080 1.030 1.030 149,316 +0.00(+0.00%)
Jun 18, 2018 1.080 1.110 1.030 1.030 388,409 -0.08(-7.21%)
Jun 15, 2018 1.090 1.090 1.110 91,853 +0.02(+1.83%)
Jun 14, 2018 1.130 1.130 1.080 1.090 112,335 -0.02(-1.80%)
Jun 13, 2018 1.160 1.170 1.070 1.110 349,047 -0.07(-5.93%)
Jun 12, 2018 1.050 1.260 1.040 1.180 2,410,324 +0.13(+12.38%)
Jun 11, 2018 1.070 1.070 1.040 1.050 148,485 +0.00(+0.00%)
Jun 08, 2018 1.050 1.070 1.030 1.050 127,828 -0.01(-0.94%)
Jun 07, 2018 1.080 1.080 1.030 1.060 176,736 +0.01(+0.95%)
Jun 06, 2018 1.050 222,397 -0.01(-0.94%)
Jun 05, 2018 1.110 1.110 1.025 1.060 275,987 -0.03(-2.75%)
Jun 04, 2018 1.120 1.140 1.090 1.090 178,974 -0.03(-2.68%)
Jun 01, 2018 1.110 1.120 1.100 1.120 187,812 +0.01(+0.90%)
May 31, 2018 1.100 1.120 1.080 1.110 143,632 +0.01(+0.91%)
May 30, 2018 1.110 1.150 1.090 1.100 122,180 -0.01(-0.90%)
May 29, 2018 1.120 1.170 1.081 1.110 180,721 -0.01(-0.89%)
May 25, 2018 1.120 1.120 1.120 0 +0.00(+0.00%)
May 24, 2018 1.130 1.180 1.120 1.120 312,238 -0.01(-0.88%)
May 23, 2018 1.060 1.240 1.030 1.130 1,519,939 +0.06(+5.61%)
May 22, 2018 1.110 1.120 1.020 1.070 621,400 -0.05(-4.46%)
May 21, 2018 1.200 1.200 1.100 1.120 653,017 -0.04(-3.45%)
May 18, 2018 1.180 1.200 1.150 1.160 409,890 -0.03(-2.52%)
May 17, 2018 1.270 1.270 1.160 1.190 677,389 -0.09(-7.03%)
May 16, 2018 1.200 1.290 1.170 1.280 1,430,508 +0.09(+7.56%)
May 15, 2018 1.170 1.215 1.130 1.190 714,049 +0.02(+1.71%)
May 14, 2018 1.190 1.230 1.130 1.170 1,132,736 -0.03(-2.50%)
May 11, 2018 1.170 1.290 1.160 1.200 1,858,287 +0.06(+5.26%)
May 10, 2018 1.250 1.320 1.100 1.140 6,394,562 -1.27(-52.70%)
May 09, 2018 3.600 4.120 2.240 2.410 9,767,832 -0.72(-23.00%)
May 08, 2018 1.060 3.150 1.060 3.130 22,213,900 +2.02(+181.98%)
May 07, 2018 1.190 1.240 1.100 1.110 230,085 -0.09(-7.50%)
May 04, 2018 1.340 1.439 1.180 1.200 308,990 -0.10(-7.69%)
May 03, 2018 1.120 1.740 1.090 1.300 1,857,672 +0.17(+15.03%)
May 02, 2018 1.110 1.169 1.050 1.130 161,590 +0.07(+6.61%)
May 01, 2018 1.170 1.170 1.050 1.060 50,355 -0.12(-10.17%)
Apr 30, 2018 1.200 1.200 1.130 1.180 39,222 +0.03(+2.61%)
Apr 27, 2018 1.110 1.160 1.110 1.150 63,988 +0.04(+3.60%)
Apr 26, 2018 1.200 1.260 1.100 1.110 361,056 -0.27(-19.57%)
Apr 25, 2018 1.380 1.440 1.360 1.380 21,473 +0.00(+0.00%)
Apr 24, 2018 1.450 1.450 1.350 1.380 30,982 -0.04(-2.82%)
Apr 23, 2018 1.440 1.451 1.350 1.420 34,734 -0.03(-2.07%)
Apr 20, 2018 1.481 1.500 1.450 1.450 25,823 -0.02(-1.36%)
Apr 19, 2018 1.520 1.530 1.460 1.470 31,495 -0.00(-0.13%)
Apr 18, 2018 1.500 1.570 1.431 1.472 28,339 -0.01(-0.49%)
Apr 17, 2018 1.470 1.595 1.470 1.479 159,110 +0.01(+0.62%)
Apr 16, 2018 1.460 1.850 1.400 1.470 645,138 +0.01(+0.68%)
Apr 13, 2018 1.300 1.480 1.291 1.460 207,642 +0.17(+13.18%)
Apr 12, 2018 1.320 1.390 1.250 1.290 99,857 -0.03(-2.27%)
Apr 11, 2018 1.440 1.500 1.310 1.320 198,929 -0.14(-9.59%)
Apr 10, 2018 1.391 1.500 1.391 1.460 29,966 +0.07(+5.04%)
Apr 09, 2018 1.400 1.409 1.371 1.390 28,209 -0.01(-0.70%)
Apr 06, 2018 1.440 1.500 1.381 1.400 33,716 -0.06(-4.06%)
Apr 05, 2018 1.410 1.492 1.370 1.459 22,615 +0.07(+4.96%)
Apr 04, 2018 1.370 1.440 1.330 1.390 26,155 +0.00(+0.00%)
Apr 03, 2018 1.370 1.430 1.360 1.390 39,261 +0.02(+1.53%)
Apr 02, 2018 1.520 1.520 1.320 1.369 128,512 -0.15(-9.94%)
Mar 29, 2018 1.520 1.520 1.520 0 +0.00(+0.01%)
Mar 28, 2018 1.480 1.550 1.480 1.520 71,280 -0.04(-2.56%)
Mar 27, 2018 1.710 1.940 1.510 1.560 855,399 -0.15(-8.77%)
Mar 26, 2018 1.620 1.800 1.590 1.710 285,443 +0.12(+7.55%)
Mar 23, 2018 1.660 1.730 1.575 1.590 84,104 -0.07(-4.22%)
Mar 22, 2018 1.720 1.740 1.660 1.660 44,363 -0.08(-4.60%)
Mar 21, 2018 1.740 1.770 1.671 1.740 95,714 -0.01(-0.57%)
Mar 20, 2018 1.790 1.790 1.653 1.750 92,868 -0.05(-2.78%)
Mar 19, 2018 1.710 1.800 1.640 1.800 66,825 +0.09(+5.26%)
Mar 16, 2018 1.850 1.850 1.370 1.710 314,500 -0.15(-8.06%)
Mar 15, 2018 1.910 1.910 1.820 1.860 98,736 -0.06(-3.12%)
Mar 14, 2018 2.000 2.000 1.800 1.920 248,411 -0.06(-3.03%)
Mar 13, 2018 2.090 2.100 1.921 1.980 195,749 -0.10(-4.81%)
Mar 12, 2018 2.080 2.150 2.060 2.080 144,521 +0.02(+0.97%)
Mar 09, 2018 2.150 2.180 2.010 2.060 195,344 -0.11(-5.07%)
Mar 08, 2018 2.260 2.260 2.100 2.170 243,358 -0.11(-4.82%)
Mar 07, 2018 2.350 2.211 2.280 726,877 -0.05(-2.15%)
Mar 06, 2018 3.070 3.250 2.300 2.330 9,634,933 +0.33(+16.50%)
Mar 05, 2018 2.100 2.150 2.000 2.000 34,142 -0.05(-2.44%)
Mar 02, 2018 2.070 2.190 2.014 2.050 21,290 -0.01(-0.48%)
Mar 01, 2018 2.120 2.150 2.040 2.060 31,202 -0.06(-2.83%)
Feb 28, 2018 2.070 2.150 2.000 2.120 23,570 +0.06(+2.91%)
Feb 27, 2018 2.100 2.140 2.050 2.060 20,201 -0.04(-1.90%)
Feb 26, 2018 2.060 2.210 2.040 2.100 112,642 -0.08(-3.67%)
Feb 23, 2018 2.110 2.278 2.030 2.180 23,123 +0.08(+3.81%)
Feb 22, 2018 2.300 2.300 2.100 2.100 29,463 -0.21(-9.09%)
Feb 21, 2018 2.290 2.340 2.260 2.310 19,293 +0.04(+1.76%)
Feb 20, 2018 2.270 2.388 2.270 2.270 43,916 +0.05(+2.25%)
Feb 16, 2018 2.220 2.220 2.220 0 -0.38(-14.62%)
Feb 15, 2018 2.620 2.700 2.600 2.600 32,326 -0.10(-3.70%)
Feb 14, 2018 2.713 2.790 2.666 2.700 16,774 +0.03(+1.12%)
Feb 13, 2018 2.640 2.760 2.640 2.670 18,853 +0.04(+1.52%)
Feb 12, 2018 2.780 2.800 2.600 2.630 20,573 -0.05(-1.86%)
Feb 09, 2018 2.670 2.776 2.610 2.680 17,439 +0.02(+0.75%)
Feb 08, 2018 2.640 2.690 2.571 2.660 23,147 +0.03(+1.14%)
Feb 07, 2018 2.990 2.990 2.990 2.630 22,364 +0.07(+2.73%)
Feb 06, 2018 2.915 3.001 2.560 2.560 47,893 -0.28(-9.86%)
Feb 05, 2018 3.000 3.000 2.810 2.840 62,039 -0.16(-5.33%)
Feb 02, 2018 3.100 3.120 3.030 3.000 40,133 -0.11(-3.54%)
Feb 01, 2018 3.240 3.260 3.050 3.110 52,248 -0.21(-6.23%)
Jan 31, 2018 3.369 3.369 3.300 3.317 13,873 -0.02(-0.70%)
Jan 30, 2018 3.370 3.370 3.300 3.340 6,675 -0.02(-0.60%)
Jan 29, 2018 3.380 3.436 3.360 3.360 4,860 -0.02(-0.59%)
Jan 26, 2018 3.390 3.390 3.330 3.380 16,733 +0.01(+0.30%)
Jan 25, 2018 3.390 3.440 3.360 3.370 39,237 -0.02(-0.59%)
Jan 24, 2018 3.400 3.547 3.360 3.390 40,190 -0.03(-0.88%)
Jan 23, 2018 3.429 3.429 3.372 3.420 3,279 +0.04(+1.18%)
Jan 22, 2018 3.510 3.370 3.380 25,330 -0.08(-2.31%)
Jan 19, 2018 3.460 3.500 3.410 3.460 14,796 -0.02(-0.57%)
Jan 18, 2018 3.530 3.545 3.410 3.480 11,213 +0.03(+0.87%)
Jan 17, 2018 3.560 3.600 3.390 3.450 65,049 -0.15(-4.16%)
Jan 16, 2018 3.590 3.600 3.490 3.600 31,672 +0.05(+1.41%)
Jan 12, 2018 3.550 3.550 3.550 0 -0.04(-1.11%)
Jan 11, 2018 3.450 3.760 3.380 3.590 26,860 +0.03(+0.84%)
Jan 10, 2018 3.560 3.560 3.560 4,070 +0.00(+0.01%)
Jan 09, 2018 3.640 3.790 3.510 3.560 24,597 -0.05(-1.38%)
Jan 08, 2018 3.530 3.695 3.442 3.610 40,345 +0.04(+1.15%)
Jan 05, 2018 3.560 3.680 3.455 3.569 28,366 +0.02(+0.54%)
Jan 04, 2018 3.720 3.829 3.550 3.550 33,080 -0.28(-7.31%)
Jan 03, 2018 3.870 3.870 3.550 3.830 48,446 -0.04(-1.03%)
Jan 02, 2018 3.300 4.094 3.300 3.870 174,609 +0.60(+18.35%)
Dec 29, 2017 3.270 3.270 3.270 0 -0.03(-0.91%)
Dec 28, 2017 3.230 3.363 3.200 3.300 65,541 +0.10(+3.12%)
Dec 27, 2017 3.010 3.230 3.010 3.200 30,662 +0.09(+2.89%)
Dec 26, 2017 3.100 3.120 3.050 3.110 17,430 +0.00(+0.00%)
Dec 22, 2017 3.090 3.180 3.030 3.110 23,758 -0.01(-0.32%)
Dec 21, 2017 3.100 3.200 3.040 3.120 49,680 +0.05(+1.63%)
Dec 20, 2017 3.030 3.109 2.960 3.070 46,261 +0.02(+0.66%)
Dec 19, 2017 3.080 3.150 3.020 3.050 35,691 +0.05(+1.67%)
Dec 18, 2017 2.930 3.140 2.930 3.000 44,449 +0.05(+1.69%)
Dec 15, 2017 2.900 3.119 2.900 2.950 24,487 +0.03(+1.03%)
Dec 14, 2017 3.010 3.100 2.910 2.920 53,402 -0.09(-2.99%)
Dec 13, 2017 3.210 3.220 3.000 3.010 94,186 -0.24(-7.52%)
Dec 12, 2017 2.940 3.490 2.900 3.255 125,156 +0.33(+11.47%)
Dec 11, 2017 2.950 3.094 2.912 2.920 13,571 +0.02(+0.69%)
Dec 08, 2017 3.100 3.140 2.890 2.900 38,884 -0.20(-6.45%)
Dec 07, 2017 3.170 3.216 3.100 3.100 22,785 -0.14(-4.32%)
Dec 06, 2017 3.190 3.250 3.052 3.240 52,696 +0.06(+1.73%)
Dec 05, 2017 3.230 3.266 3.180 3.185 44,654 -0.07(-2.00%)
Dec 04, 2017 3.330 3.340 3.210 3.250 22,559 -0.08(-2.34%)
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.