Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.030 1.060 1.020 1.060 17,901 +0.02(+1.92%)
Jun 28, 2018 1.020 1.050 1.020 1.040 5,765 +0.02(+1.96%)
Jun 27, 2018 1.040 1.090 1.020 1.020 52,685 -0.02(-1.47%)
Jun 26, 2018 1.031 1.070 1.030 1.035 19,775 +0.02(+1.49%)
Jun 25, 2018 1.020 1.033 0.9800 1.020 53,089 -0.01(-0.97%)
Jun 22, 2018 1.080 1.080 1.030 1.030 35,192 +0.00(+0.00%)
Jun 21, 2018 1.090 1.090 1.040 1.030 18,414 -0.04(-3.74%)
Jun 20, 2018 1.130 1.130 1.050 1.070 33,901 -0.06(-5.31%)
Jun 19, 2018 1.120 1.170 1.090 1.130 24,319 +0.00(+0.00%)
Jun 18, 2018 1.030 1.140 1.030 1.130 46,511 +0.09(+8.65%)
Jun 15, 2018 1.070 1.020 1.040 71,257 -0.03(-2.80%)
Jun 14, 2018 1.041 1.070 1.041 1.070 20,726 +0.01(+0.94%)
Jun 13, 2018 1.070 1.070 1.020 1.060 24,842 +0.00(+0.00%)
Jun 12, 2018 1.040 1.060 1.010 1.060 16,314 +0.02(+1.92%)
Jun 11, 2018 1.030 1.100 1.010 1.040 13,756 +0.04(+4.00%)
Jun 08, 2018 1.030 1.060 1.000 1.000 13,418 -0.01(-0.99%)
Jun 07, 2018 1.040 1.050 1.000 1.010 30,356 -0.03(-2.88%)
Jun 06, 2018 1.090 1.120 1.030 1.040 89,620 -0.04(-3.70%)
Jun 05, 2018 1.015 1.080 1.010 1.080 74,239 +0.06(+5.88%)
Jun 04, 2018 1.050 1.050 1.000 1.020 35,268 -0.01(-0.97%)
Jun 01, 2018 1.035 1.046 1.010 1.030 84,367 +0.02(+1.98%)
May 31, 2018 1.020 1.060 0.9900 1.010 78,868 +0.02(+2.02%)
May 30, 2018 0.9850 1.050 0.9600 0.9900 95,761 +0.02(+2.08%)
May 29, 2018 1.000 1.000 0.9500 0.9698 32,168 -0.02(-1.57%)
May 25, 2018 0.9853 0.9853 0.9853 0 -0.01(-1.47%)
May 24, 2018 1.011 1.020 0.9800 1.000 72,049 -0.02(-1.96%)
May 23, 2018 1.070 1.070 1.010 1.020 84,342 -0.05(-4.67%)
May 22, 2018 1.050 1.100 1.030 1.070 121,182 +0.05(+4.90%)
May 21, 2018 1.040 1.050 1.000 1.020 101,503 -0.02(-1.92%)
May 18, 2018 1.000 1.050 0.9850 1.040 91,993 +0.05(+4.52%)
May 17, 2018 1.020 1.050 0.9833 0.9950 82,795 +0.01(+1.32%)
May 16, 2018 1.050 1.050 0.9500 0.9820 204,819 -0.07(-6.48%)
May 15, 2018 1.250 1.250 1.030 1.050 380,616 -0.20(-16.00%)
May 14, 2018 1.250 1.270 1.230 1.250 115,874 +0.00(+0.00%)
May 11, 2018 1.240 1.270 1.230 1.250 51,286 +0.00(+0.00%)
May 10, 2018 1.250 1.250 1.230 1.250 28,756 +0.00(+0.00%)
May 09, 2018 1.220 1.300 1.200 1.250 72,786 +0.03(+2.46%)
May 08, 2018 1.200 1.230 1.200 1.220 19,372 +0.02(+1.67%)
May 07, 2018 1.140 1.220 1.140 1.200 45,529 +0.04(+3.45%)
May 04, 2018 1.180 1.190 1.150 1.160 30,691 -0.02(-1.69%)
May 03, 2018 1.160 1.190 1.120 1.180 34,997 +0.02(+1.72%)
May 02, 2018 1.220 1.220 1.160 1.160 99,368 -0.04(-3.33%)
May 01, 2018 1.180 1.230 1.140 1.200 93,704 +0.02(+1.69%)
Apr 30, 2018 1.100 1.210 1.080 1.180 122,189 +0.10(+9.26%)
Apr 27, 2018 1.090 1.114 1.070 1.080 27,732 -0.04(-3.57%)
Apr 26, 2018 1.120 1.130 1.090 1.120 31,540 +0.03(+2.75%)
Apr 25, 2018 1.076 1.120 1.060 1.090 68,169 +0.01(+0.93%)
Apr 24, 2018 1.080 1.120 1.060 1.080 20,138 +0.02(+1.89%)
Apr 23, 2018 1.080 1.105 1.060 1.060 40,824 -0.05(-4.50%)
Apr 20, 2018 1.120 1.126 1.080 1.110 39,854 -0.01(-0.90%)
Apr 19, 2018 1.120 1.130 1.081 1.120 29,118 +0.00(+0.00%)
Apr 18, 2018 1.060 1.150 1.060 1.120 89,593 +0.08(+7.69%)
Apr 17, 2018 1.070 1.090 1.020 1.040 104,053 -0.03(-2.80%)
Apr 16, 2018 1.100 1.110 1.046 1.070 182,876 -0.07(-6.14%)
Apr 13, 2018 1.130 1.150 1.100 1.140 54,260 +0.00(+0.00%)
Apr 12, 2018 1.130 1.179 1.120 1.140 28,423 +0.02(+1.79%)
Apr 11, 2018 1.160 1.160 1.111 1.120 45,936 -0.06(-5.08%)
Apr 10, 2018 1.250 1.250 1.040 1.180 300,668 -0.03(-2.48%)
Apr 09, 2018 1.260 1.270 1.180 1.210 74,045 -0.02(-1.63%)
Apr 06, 2018 1.300 1.350 1.150 1.230 96,419 -0.04(-3.15%)
Apr 05, 2018 1.150 1.450 1.120 1.270 190,503 +0.11(+9.48%)
Apr 04, 2018 1.100 1.200 1.020 1.160 119,872 +0.01(+0.87%)
Apr 03, 2018 1.250 1.250 1.131 1.150 45,569 -0.06(-4.96%)
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.