Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.9500 0.9500 0.8100 0.8600 445,800 -0.06(-6.52%)
Nov 29, 2018 0.9100 0.9679 0.9100 0.9200 369,812 -0.00(-0.28%)
Nov 28, 2018 0.9300 0.9555 0.9000 0.9226 607,131 -0.03(-3.44%)
Nov 27, 2018 1.090 1.135 0.9500 0.9555 802,377 -0.13(-12.34%)
Nov 26, 2018 1.250 1.250 1.060 1.090 645,668 -0.16(-12.80%)
Nov 23, 2018 1.280 1.300 1.250 1.250 391,500 -0.03(-2.34%)
Nov 21, 2018 1.280 1.280 1.280 0 -0.13(-9.22%)
Nov 20, 2018 1.430 1.430 1.380 1.410 120,225 -0.03(-2.08%)
Nov 19, 2018 1.450 1.470 1.390 1.440 81,249 -0.04(-2.70%)
Nov 16, 2018 1.520 1.520 1.420 1.480 217,800 +0.03(+2.07%)
Nov 15, 2018 1.390 1.450 1.360 1.450 199,839 +0.04(+2.84%)
Nov 14, 2018 1.480 1.490 1.390 1.410 196,051 -0.06(-4.08%)
Nov 13, 2018 1.470 1.520 1.450 1.470 82,928 +0.02(+1.38%)
Nov 12, 2018 1.560 1.560 1.450 1.450 332,652 -0.11(-7.05%)
Nov 09, 2018 1.650 1.650 1.530 1.560 220,000 -0.11(-6.59%)
Nov 08, 2018 1.580 1.714 1.550 1.670 357,808 +0.08(+5.03%)
Nov 07, 2018 1.600 1.620 1.540 1.590 152,868 -0.01(-0.63%)
Nov 06, 2018 1.610 1.640 1.530 1.600 282,959 +0.00(+0.00%)
Nov 05, 2018 1.750 1.750 1.580 1.600 293,652 -0.12(-6.98%)
Nov 02, 2018 1.950 2.020 1.710 1.720 466,200 -0.23(-11.79%)
Nov 01, 2018 1.640 1.960 1.590 1.950 990,384 +0.32(+19.63%)
Oct 31, 2018 1.540 1.650 1.500 1.630 145,669 +0.09(+5.84%)
Oct 30, 2018 1.560 1.630 1.500 1.540 147,345 -0.02(-1.28%)
Oct 29, 2018 1.710 1.710 1.560 1.560 223,616 -0.13(-7.69%)
Oct 26, 2018 1.610 1.690 1.560 1.690 129,100 +0.08(+4.97%)
Oct 25, 2018 1.600 1.662 1.580 1.610 162,169 +0.04(+2.55%)
Oct 24, 2018 1.800 1.871 1.500 1.570 247,592 -0.24(-13.26%)
Oct 23, 2018 1.900 1.900 1.760 1.810 196,562 -0.11(-5.73%)
Oct 22, 2018 2.090 2.180 1.860 1.920 390,439 -0.14(-6.80%)
Oct 19, 2018 2.090 2.140 2.050 2.060 178,900 -0.03(-1.44%)
Oct 18, 2018 2.240 2.300 1.980 2.090 393,292 -0.16(-7.11%)
Oct 17, 2018 2.170 2.300 2.150 2.250 259,826 +0.08(+3.69%)
Oct 16, 2018 2.070 2.370 2.070 2.170 712,686 +0.11(+5.34%)
Oct 15, 2018 1.900 2.090 1.880 2.060 303,710 +0.17(+8.99%)
Oct 12, 2018 1.900 1.940 1.860 1.890 149,900 +0.03(+1.61%)
Oct 11, 2018 1.900 1.980 1.810 1.860 196,925 -0.07(-3.63%)
Oct 10, 2018 1.960 2.020 1.930 1.930 237,138 -0.03(-1.53%)
Oct 09, 2018 1.920 2.040 1.920 1.960 196,124 +0.05(+2.62%)
Oct 08, 2018 1.860 1.990 1.850 1.910 193,027 +0.06(+3.24%)
Oct 05, 2018 1.830 1.890 1.780 1.850 137,600 +0.00(+0.00%)
Oct 04, 2018 2.000 2.120 1.800 1.850 804,065 -0.05(-2.63%)
Oct 03, 2018 1.780 1.940 1.700 1.900 468,752 +0.14(+7.95%)
Oct 02, 2018 1.800 1.850 1.750 1.760 237,933 -0.03(-1.68%)
Oct 01, 2018 1.790 1.820 1.690 1.790 174,454 +0.01(+0.56%)
Sep 28, 2018 1.720 1.850 1.720 1.780 505,800 +0.05(+2.89%)
Sep 27, 2018 1.620 1.780 1.620 1.730 348,894 +0.11(+6.79%)
Sep 26, 2018 1.590 1.650 1.590 1.620 124,157 +0.03(+1.89%)
Sep 25, 2018 1.640 1.660 1.570 1.590 116,921 -0.03(-1.85%)
Sep 24, 2018 1.620 1.660 1.580 1.620 77,428 +0.00(+0.00%)
Sep 21, 2018 1.610 1.660 1.580 1.620 124,600 +0.00(+0.00%)
Sep 20, 2018 1.670 1.680 1.570 1.620 123,809 -0.03(-1.82%)
Sep 19, 2018 1.650 1.710 1.610 1.650 185,887 +0.00(+0.00%)
Sep 18, 2018 1.670 1.730 1.650 1.650 145,989 +0.00(+0.00%)
Sep 17, 2018 1.600 1.696 1.600 1.650 131,582 +0.03(+1.85%)
Sep 14, 2018 1.600 1.680 1.500 1.620 199,200 +0.02(+1.25%)
Sep 13, 2018 1.500 1.610 1.480 1.600 266,896 +0.10(+6.67%)
Sep 12, 2018 1.460 1.510 1.425 1.500 149,855 +0.03(+2.04%)
Sep 11, 2018 1.490 1.500 1.450 1.470 119,095 -0.01(-0.68%)
Sep 10, 2018 1.500 1.530 1.460 1.480 124,609 -0.02(-1.33%)
Sep 07, 2018 1.490 1.620 1.470 1.500 132,200 +0.03(+2.04%)
Sep 06, 2018 1.640 1.640 1.460 1.470 337,494 -0.17(-10.37%)
Sep 05, 2018 1.700 1.700 1.600 1.640 162,831 -0.03(-1.80%)
Sep 04, 2018 1.750 1.870 1.650 1.670 619,568 -0.03(-1.76%)
Aug 31, 2018 1.700 1.700 1.700 0 +0.26(+18.06%)
Aug 30, 2018 1.440 1.510 1.440 1.440 244,485 +0.00(+0.00%)
Aug 29, 2018 1.390 1.530 1.380 1.440 285,713 +0.04(+2.86%)
Aug 28, 2018 1.390 1.420 1.370 1.400 174,879 +0.02(+1.45%)
Aug 27, 2018 1.460 1.470 1.380 1.380 237,117 -0.08(-5.48%)
Aug 24, 2018 1.420 1.470 1.400 1.460 215,100 +0.04(+2.82%)
Aug 23, 2018 1.470 1.490 1.420 1.420 72,738 -0.06(-4.05%)
Aug 22, 2018 1.470 1.500 1.450 1.480 119,368 +0.02(+1.37%)
Aug 21, 2018 1.440 1.470 1.360 1.460 223,556 +0.02(+1.39%)
Aug 20, 2018 1.470 1.490 1.420 1.440 67,316 -0.01(-0.69%)
Aug 17, 2018 1.440 1.490 1.430 1.450 71,000 +0.02(+1.40%)
Aug 16, 2018 1.440 1.469 1.400 1.430 169,930 -0.01(-0.69%)
Aug 15, 2018 1.530 1.540 1.400 1.440 257,788 -0.09(-5.88%)
Aug 14, 2018 1.580 1.600 1.530 1.530 142,673 -0.05(-3.16%)
Aug 13, 2018 1.600 1.620 1.570 1.580 208,669 -0.03(-1.86%)
Aug 10, 2018 1.590 1.630 1.570 1.610 145,300 +0.01(+0.63%)
Aug 09, 2018 1.610 1.660 1.580 1.600 249,184 +0.00(+0.00%)
Aug 08, 2018 1.700 1.700 1.580 1.600 258,707 -0.10(-5.88%)
Aug 07, 2018 1.680 1.710 1.641 1.700 158,571 +0.04(+2.41%)
Aug 06, 2018 1.750 1.750 1.624 1.660 243,117 -0.09(-5.14%)
Aug 03, 2018 1.670 1.770 1.650 1.750 249,400 +0.08(+4.79%)
Aug 02, 2018 2.090 2.100 1.610 1.670 1,168,480 -0.27(-13.92%)
Aug 01, 2018 1.600 1.960 1.580 1.940 741,150 +0.37(+23.57%)
Jul 31, 2018 1.650 1.660 1.570 1.570 430,703 -0.09(-5.42%)
Jul 30, 2018 1.670 1.740 1.650 1.660 201,012 -0.01(-0.60%)
Jul 27, 2018 1.720 1.760 1.660 1.670 194,159 -0.05(-2.91%)
Jul 26, 2018 1.740 1.800 1.700 1.720 108,422 -0.02(-1.15%)
Jul 25, 2018 1.760 1.788 1.710 1.740 109,595 -0.02(-1.14%)
Jul 24, 2018 1.780 1.840 1.740 1.760 173,936 -0.01(-0.56%)
Jul 23, 2018 1.740 1.800 1.730 1.770 111,628 +0.04(+2.31%)
Jul 20, 2018 1.700 1.740 1.700 1.730 94,255 +0.06(+3.59%)
Jul 19, 2018 1.690 1.730 1.670 1.670 99,366 -0.02(-1.18%)
Jul 18, 2018 1.750 1.860 1.670 1.690 146,080 -0.06(-3.43%)
Jul 17, 2018 1.890 1.967 1.750 1.750 224,150 -0.15(-7.89%)
Jul 16, 2018 1.910 1.940 1.871 1.900 140,363 +0.00(+0.00%)
Jul 13, 2018 1.860 1.970 1.850 1.900 235,194 +0.03(+1.60%)
Jul 12, 2018 1.850 1.890 1.810 1.870 148,723 +0.03(+1.63%)
Jul 11, 2018 1.780 1.880 1.780 1.840 145,498 +0.06(+3.37%)
Jul 10, 2018 1.870 1.950 1.760 1.780 453,144 -0.07(-3.78%)
Jul 09, 2018 1.770 1.896 1.750 1.850 339,913 +0.10(+5.71%)
Jul 06, 2018 1.650 1.769 1.650 1.750 223,837 +0.08(+4.79%)
Jul 05, 2018 1.620 1.690 1.580 1.670 251,165 +0.06(+3.73%)
Jul 03, 2018 1.610 1.610 1.610 0 -0.04(-2.42%)
Jul 02, 2018 1.700 1.730 1.620 1.650 293,291 -0.08(-4.62%)
Jun 29, 2018 1.830 1.869 1.700 1.730 367,336 -0.08(-4.42%)
Jun 28, 2018 1.890 1.890 1.763 1.810 226,704 -0.07(-3.72%)
Jun 27, 2018 1.940 1.980 1.850 1.880 308,879 -0.06(-3.09%)
Jun 26, 2018 1.950 2.020 1.860 1.940 368,929 -0.01(-0.51%)
Jun 25, 2018 2.080 2.088 1.890 1.950 496,453 -0.13(-6.25%)
Jun 22, 2018 2.130 2.220 2.030 2.080 3,245,363 -0.06(-2.80%)
Jun 21, 2018 2.300 2.320 2.090 2.140 625,110 -0.16(-6.96%)
Jun 20, 2018 2.280 2.350 2.250 2.300 217,858 +0.02(+0.88%)
Jun 19, 2018 2.350 2.354 2.260 2.280 156,697 -0.09(-3.80%)
Jun 18, 2018 2.390 2.410 2.280 2.370 268,865 -0.05(-2.07%)
Jun 15, 2018 2.430 2.360 2.420 415,653 +0.06(+2.54%)
Jun 14, 2018 2.360 2.430 2.290 2.360 284,494 +0.00(+0.00%)
Jun 13, 2018 2.350 2.390 2.310 2.360 122,915 +0.01(+0.43%)
Jun 12, 2018 2.330 2.380 2.250 2.350 170,307 -0.01(-0.42%)
Jun 11, 2018 2.290 2.360 2.220 2.360 315,238 +0.06(+2.61%)
Jun 08, 2018 2.270 2.359 2.224 2.300 204,519 +0.04(+1.77%)
Jun 07, 2018 2.390 2.390 2.200 2.260 372,602 -0.13(-5.44%)
Jun 06, 2018 2.380 2.427 2.340 2.390 300,802 +0.01(+0.42%)
Jun 05, 2018 2.480 2.518 2.250 2.380 674,560 -0.10(-4.03%)
Jun 04, 2018 2.480 2.490 2.370 2.480 423,043 -0.01(-0.40%)
Jun 01, 2018 2.780 2.840 2.420 2.490 974,020 -0.29(-10.43%)
May 31, 2018 2.480 3.332 2.420 2.780 4,762,151 +0.50(+21.93%)
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.