Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.070 1.070 1.070 0 -0.03(-2.73%)
May 30, 2019 1.080 1.100 1.080 1.100 3,000 +0.02(+1.85%)
May 29, 2019 1.080 1.080 1.080 1.080 500 -0.02(-1.82%)
May 28, 2019 1.050 1.100 1.050 1.100 27,050 +0.05(+4.76%)
May 27, 2019 1.050 1.050 1.050 1.050 2,000 -0.02(-1.87%)
May 24, 2019 1.060 1.090 1.060 1.070 632,100 +0.01(+0.94%)
May 23, 2019 1.020 1.070 1.020 1.060 837,300 +0.05(+4.95%)
May 22, 2019 1.030 1.050 1.000 1.010 94,264 +0.00(+0.00%)
May 21, 2019 0.9500 1.010 0.9500 1.010 21,400 +0.05(+5.21%)
May 17, 2019 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
May 16, 2019 0.9800 0.9800 0.9300 0.9500 7,000 +0.00(+0.00%)
May 15, 2019 0.9500 0.9500 0.9500 0.9500 1,800 +0.01(+1.06%)
May 14, 2019 0.9000 0.9400 0.9000 0.9400 154,300 +0.04(+4.44%)
May 13, 2019 0.8800 0.9000 0.8800 0.9000 3,000 +0.02(+2.27%)
May 10, 2019 0.8600 0.8800 0.8600 0.8800 2,000 +0.03(+3.53%)
May 08, 2019 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
May 06, 2019 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
May 03, 2019 0.8700 0.9100 0.8700 0.9100 105,000 +0.01(+1.11%)
May 02, 2019 0.9200 0.9200 0.8900 0.9000 57,500 -0.02(-2.17%)
May 01, 2019 0.9000 0.9200 0.9000 0.9200 28,600 +0.02(+2.22%)
Apr 30, 2019 0.9000 0.9000 0.8700 0.9000 68,800 +0.00(+0.00%)
Apr 29, 2019 0.9200 0.9200 0.9000 0.9000 6,544 +0.02(+2.27%)
Apr 26, 2019 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.00%)
Apr 25, 2019 0.8800 0.8800 0.8800 0.8800 2,413 +0.02(+2.33%)
Apr 23, 2019 0.8600 0.8600 0.8600 0 -0.05(-5.49%)
Apr 22, 2019 0.9200 0.9400 0.9100 0.9100 18,930 -0.03(-3.19%)
Apr 18, 2019 0.9400 0.9400 0.9400 0 -0.02(-2.08%)
Apr 17, 2019 0.9300 0.9700 0.9300 0.9600 183,200 +0.06(+6.67%)
Apr 16, 2019 0.9000 0.9000 0.9000 0.9000 18,000 +0.01(+1.12%)
Apr 15, 2019 0.8600 0.9200 0.8500 0.8900 178,649 +0.00(+0.00%)
Apr 12, 2019 0.9000 0.9000 0.8800 0.8900 32,500 -0.03(-3.26%)
Apr 10, 2019 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Apr 09, 2019 0.9000 0.9000 0.9000 55 +0.00(+0.00%)
Apr 08, 2019 0.9100 0.9100 0.8900 0.9000 7,055 +0.00(+0.00%)
Apr 05, 2019 0.9200 0.9200 0.9000 0.9000 10,499 -0.02(-2.17%)
Apr 04, 2019 0.9400 0.9400 0.9200 0.9200 10,499 -0.02(-2.13%)
Apr 03, 2019 0.9400 0.9400 0.9300 0.9400 9,500 +0.01(+1.08%)
Apr 02, 2019 0.9500 0.9500 0.9300 0.9300 15,544 -0.02(-2.11%)
Apr 01, 2019 1.000 1.000 0.9500 0.9500 26,000 -0.03(-3.06%)
Mar 29, 2019 0.9700 0.9800 0.9700 0.9800 3,000 +0.02(+2.08%)
Mar 28, 2019 0.9500 0.9600 0.9500 0.9600 20,300 -0.04(-4.00%)
Mar 27, 2019 1.000 1.000 0.9700 1.000 16,500 +0.02(+2.04%)
Mar 26, 2019 0.9500 0.9800 0.9500 0.9800 31,070 +0.00(+0.00%)
Mar 25, 2019 0.9400 0.9800 0.9400 0.9800 3,700 +0.03(+3.16%)
Mar 22, 2019 0.9600 0.9600 0.9500 0.9500 4,900 +0.00(+0.00%)
Mar 21, 2019 0.9700 1.000 0.9500 0.9500 23,699 +0.00(+0.00%)
Mar 20, 2019 0.9400 0.9500 0.9300 0.9500 44,625 +0.01(+1.06%)
Mar 19, 2019 0.9400 0.9400 0.9400 0.9400 3,019 +0.02(+2.17%)
Mar 18, 2019 0.9300 0.9800 0.9200 0.9200 34,500 +0.00(+0.00%)
Mar 15, 2019 0.9400 0.9400 0.9200 0.9200 21,500 -0.01(-1.08%)
Mar 14, 2019 0.9500 0.9500 0.9300 0.9300 1,000 -0.01(-1.06%)
Mar 13, 2019 0.9300 0.9400 0.9100 0.9400 40,000 -0.01(-1.05%)
Mar 12, 2019 0.9500 0.9600 0.9200 0.9500 99,600 +0.02(+2.15%)
Mar 11, 2019 0.9600 0.9600 0.9300 0.9300 43,500 -0.03(-3.12%)
Mar 08, 2019 0.9400 0.9600 0.9400 0.9600 24,391 -0.01(-1.03%)
Mar 07, 2019 0.9800 0.9800 0.9500 0.9700 1,009,000 -0.01(-1.02%)
Mar 06, 2019 0.9800 0.9800 0.9500 0.9800 28,500 +0.00(+0.00%)
Mar 05, 2019 0.9400 0.9800 0.9400 0.9800 9,600 +0.01(+1.03%)
Mar 04, 2019 0.9400 0.9800 0.9400 0.9700 10,000 -0.03(-3.00%)
Mar 01, 2019 1.000 1.000 0.9400 1.000 514,100 +0.00(+0.00%)
Feb 28, 2019 0.9900 1.000 0.9500 1.000 67,900 +0.00(+0.00%)
Feb 27, 2019 0.9300 1.000 0.9300 1.000 44,530 +0.05(+5.26%)
Feb 26, 2019 0.9500 0.9500 0.9200 0.9500 9,000 +0.00(+0.00%)
Feb 25, 2019 0.9500 0.9500 0.9400 0.9500 24,000 +0.00(+0.00%)
Feb 22, 2019 0.8800 0.9900 0.8800 0.9500 17,100 +0.08(+9.20%)
Feb 20, 2019 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Feb 19, 2019 0.8400 0.9000 0.8400 0.8600 21,000 +0.01(+1.18%)
Feb 15, 2019 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Feb 14, 2019 0.9000 0.9000 0.8800 0.8800 2,000 -0.02(-2.22%)
Feb 13, 2019 0.9300 0.9300 0.8600 0.9000 43,500 -0.03(-3.23%)
Feb 12, 2019 0.9200 0.9500 0.9000 0.9300 49,500 +0.03(+3.33%)
Feb 11, 2019 0.9400 0.9400 0.9000 0.9000 26,500 -0.05(-5.26%)
Feb 08, 2019 0.9000 0.9500 0.9000 0.9500 8,025 +0.02(+2.15%)
Feb 07, 2019 0.9400 0.9400 0.9300 0.9300 2,000 -0.02(-2.11%)
Feb 06, 2019 0.8600 0.9800 0.8600 0.9500 134,000 +0.10(+11.76%)
Feb 05, 2019 0.8500 0.8500 0.8500 0.8500 4,500,354 +0.04(+4.94%)
Feb 04, 2019 0.7600 0.8200 0.7600 0.8100 70,346 +0.08(+10.96%)
Feb 01, 2019 0.7600 0.7600 0.7300 0.7300 6,500 -0.02(-2.67%)
Jan 31, 2019 0.7800 0.7800 0.7200 0.7500 36,720 -0.01(-1.32%)
Jan 30, 2019 0.7600 0.7600 0.7500 0.7600 27,927 +0.00(+0.00%)
Jan 29, 2019 0.7600 0.7600 0.7600 0.7600 8,000 -0.01(-1.30%)
Jan 28, 2019 0.7700 0.7700 0.7700 0.7700 5,500 -0.02(-2.53%)
Jan 25, 2019 0.7700 0.7900 0.7600 0.7900 6,075 +0.01(+1.28%)
Jan 24, 2019 0.7800 0.7800 0.7800 300 +0.00(+0.00%)
Jan 23, 2019 0.7900 0.8000 0.7700 0.7800 95,610 +0.00(+0.00%)
Jan 22, 2019 0.7800 0.7800 0.7800 0.7800 5,000 -0.05(-6.02%)
Jan 21, 2019 0.7700 0.8300 0.7700 0.8300 8,000 +0.08(+10.67%)
Jan 18, 2019 0.7500 0.7500 0.7300 0.7500 14,500 -0.05(-6.25%)
Jan 17, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.02(+2.56%)
Jan 16, 2019 0.7600 0.7800 0.7500 0.7800 9,500 +0.03(+4.00%)
Jan 15, 2019 0.7500 0.7500 0.7500 0.7500 1,000 -0.02(-2.60%)
Jan 14, 2019 0.7500 0.7700 0.7500 0.7700 5,300 +0.00(+0.00%)
Jan 11, 2019 0.7300 0.7700 0.7300 0.7700 17,000 +0.02(+2.67%)
Jan 10, 2019 0.7500 0.7500 0.7500 0.7500 1,500 -0.03(-3.85%)
Jan 08, 2019 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Jan 07, 2019 0.7400 0.7400 0.7400 0.7400 22,000 -0.01(-1.33%)
Jan 03, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 02, 2019 0.7000 0.7700 0.7000 0.7500 7,100 +0.00(+0.00%)
Dec 31, 2018 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Dec 28, 2018 0.7300 0.7800 0.7300 0.7800 5,000 +0.03(+4.00%)
Dec 27, 2018 0.7600 0.7600 0.7500 0.7500 1,501 +0.03(+4.17%)
Dec 24, 2018 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Dec 21, 2018 0.7000 0.7300 0.6600 0.6900 47,199 -0.05(-6.76%)
Dec 20, 2018 0.7400 0.7400 0.7200 0.7400 7,950 -0.01(-1.33%)
Dec 19, 2018 0.8100 0.8100 0.7500 0.7500 3,600 -0.05(-6.25%)
Dec 18, 2018 0.7600 0.8100 0.7600 0.8000 15,000 +0.03(+3.90%)
Dec 17, 2018 0.8100 0.8100 0.7200 0.7700 57,600 -0.04(-4.94%)
Dec 14, 2018 0.8000 0.8200 0.8000 0.8100 23,499 +0.00(+0.00%)
Dec 13, 2018 0.8100 0.8100 0.8100 0.8100 500 +0.00(+0.00%)
Dec 12, 2018 0.8100 0.8100 0.8000 0.8100 103,500 -0.02(-2.41%)
Dec 11, 2018 0.8100 0.8300 0.8100 0.8300 14,500 +0.02(+2.47%)
Dec 10, 2018 0.8200 0.8200 0.8100 0.8100 3,500 -0.03(-3.57%)
Dec 07, 2018 0.8600 0.8600 0.8400 0.8400 5,500 -0.01(-1.18%)
Dec 06, 2018 0.8600 0.8600 0.8500 0.8500 4,800 -0.02(-2.30%)
Dec 05, 2018 0.8500 0.8700 0.8500 0.8700 2,500 +0.05(+6.10%)
Dec 04, 2018 0.8400 0.8400 0.8100 0.8200 12,000 +0.01(+1.23%)
Dec 03, 2018 0.8100 0.8500 0.8100 0.8100 9,500 +0.00(+0.00%)
Nov 30, 2018 0.8500 0.8500 0.8000 0.8100 28,500 -0.04(-4.71%)
Nov 29, 2018 0.8600 0.8600 0.8500 0.8500 9,500 -0.03(-3.41%)
Nov 28, 2018 0.8900 0.8900 0.8200 0.8800 213,000 -0.01(-1.12%)
Nov 27, 2018 0.9000 0.9000 0.8300 0.8900 5,000 +0.06(+7.23%)
Nov 26, 2018 0.8800 0.9000 0.8300 0.8300 12,000 -0.05(-5.68%)
Nov 23, 2018 0.9000 0.9000 0.8500 0.8800 9,000 +0.03(+3.53%)
Nov 22, 2018 0.8600 0.8600 0.8500 0.8500 1,500 +0.01(+1.19%)
Nov 21, 2018 0.9000 0.9000 0.8200 0.8400 11,800 -0.06(-6.67%)
Nov 20, 2018 0.9700 0.9700 0.9000 0.9000 25,940 -0.05(-5.26%)
Nov 19, 2018 0.9800 0.9800 0.9500 0.9500 8,500 -0.03(-3.06%)
Nov 16, 2018 0.9800 0.9900 0.9500 0.9800 10,499 +0.02(+2.08%)
Nov 15, 2018 0.9600 0.9600 0.9600 0.9600 500 -0.03(-3.03%)
Nov 14, 2018 0.9900 0.9900 0.9900 0.9900 12,000 -0.01(-1.00%)
Nov 13, 2018 1.000 1.000 1.000 1.000 210 +0.00(+0.00%)
Nov 12, 2018 1.000 1.000 0.9200 1.000 15,800 -0.01(-0.99%)
Nov 09, 2018 1.000 1.010 0.9900 1.010 4,079 +0.01(+1.00%)
Nov 08, 2018 0.9900 1.000 0.9900 1.000 4,858 -0.01(-0.99%)
Nov 07, 2018 1.000 1.020 1.000 1.010 7,500 -0.01(-0.98%)
Nov 06, 2018 1.010 1.020 0.9900 1.020 57,901 +0.00(+0.00%)
Nov 05, 2018 1.020 1.020 1.000 1.020 74,150 -0.02(-1.92%)
Nov 02, 2018 1.020 1.040 1.020 1.040 11,600 +0.01(+0.97%)
Nov 01, 2018 1.030 1.030 1.010 1.030 13,028 +0.00(+0.00%)
Oct 31, 2018 1.020 1.030 1.010 1.030 65,400 +0.01(+0.98%)
Oct 30, 2018 1.010 1.020 1.010 1.020 5,000 +0.00(+0.00%)
Oct 29, 2018 1.050 1.050 1.020 1.020 26,610 -0.01(-0.97%)
Oct 26, 2018 1.050 1.050 1.030 1.030 25,141 -0.02(-1.90%)
Oct 25, 2018 1.060 1.060 1.050 1.050 3,860 +0.01(+0.96%)
Oct 24, 2018 1.080 1.080 1.040 1.040 13,500 -0.02(-1.89%)
Oct 23, 2018 1.070 1.070 1.060 1.060 6,200 -0.04(-3.64%)
Oct 22, 2018 1.040 1.100 1.030 1.100 57,700 +0.06(+5.77%)
Oct 19, 2018 1.030 1.080 1.010 1.040 27,776 +0.01(+0.97%)
Oct 18, 2018 1.000 1.030 1.000 1.030 8,423 +0.01(+0.98%)
Oct 17, 2018 1.030 1.030 1.000 1.020 70,015 -0.02(-1.92%)
Oct 16, 2018 1.030 1.050 1.020 1.040 25,400 -0.01(-0.95%)
Oct 15, 2018 1.030 1.050 1.030 1.050 2,775 +0.01(+0.96%)
Oct 12, 2018 1.020 1.040 1.020 1.040 7,450 -0.01(-0.95%)
Oct 11, 2018 1.020 1.050 1.020 1.050 34,050 +0.00(+0.00%)
Oct 10, 2018 1.100 1.140 1.050 1.050 13,200 -0.05(-4.55%)
Oct 09, 2018 1.080 1.100 1.040 1.100 8,334 +0.04(+3.77%)
Oct 05, 2018 1.060 1.060 1.060 0 +0.05(+4.95%)
Oct 04, 2018 1.120 1.120 1.010 1.010 104,128 -0.11(-9.82%)
Oct 03, 2018 1.100 1.120 1.090 1.120 12,500 +0.02(+1.82%)
Oct 02, 2018 1.110 1.130 1.090 1.100 33,777 -0.01(-0.90%)
Oct 01, 2018 1.100 1.140 1.090 1.110 92,275 +0.01(+0.91%)
Sep 28, 2018 1.070 1.160 1.030 1.100 395,176 +0.09(+8.91%)
Sep 27, 2018 1.070 1.080 1.010 1.010 11,300 -0.05(-4.72%)
Sep 26, 2018 1.070 1.080 1.050 1.060 22,475 +0.00(+0.00%)
Sep 25, 2018 1.050 1.100 1.030 1.060 18,000 +0.01(+0.95%)
Sep 24, 2018 0.9900 1.050 0.9800 1.050 52,900 +0.13(+14.13%)
Sep 21, 2018 0.9200 0.9200 0.9200 0.9200 8,500 +0.02(+2.22%)
Sep 20, 2018 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Sep 19, 2018 0.9000 0.9000 0.9000 0.9000 500 -0.05(-5.26%)
Sep 14, 2018 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Sep 13, 2018 0.9000 0.9000 0.9000 0.9000 48,260 +0.00(+0.00%)
Sep 12, 2018 0.8900 0.9000 0.8900 0.9000 8,000 +0.01(+1.12%)
Sep 11, 2018 0.8700 0.9000 0.8700 0.8900 125,500 +0.02(+2.30%)
Sep 10, 2018 0.8900 0.8900 0.8700 0.8700 4,000 -0.02(-2.25%)
Sep 06, 2018 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Sep 05, 2018 0.9000 0.9000 0.8900 0.8900 7,000 -0.05(-5.32%)
Sep 04, 2018 0.9400 0.9400 0.9400 0.9400 500 +0.00(+0.00%)
Aug 31, 2018 0.9400 0.9400 0.9400 0 -0.02(-2.08%)
Aug 30, 2018 0.9500 1.000 0.9500 0.9600 503,000 +0.00(+0.00%)
Aug 29, 2018 0.9500 0.9700 0.9500 0.9600 40,500 +0.01(+1.05%)
Aug 28, 2018 0.9000 0.9500 0.8800 0.9500 16,900 +0.02(+2.15%)
Aug 27, 2018 0.9300 0.9300 0.9300 0.9300 2,000 +0.00(+0.00%)
Aug 24, 2018 0.9300 0.9300 0.9300 0.9300 544 -0.02(-2.11%)
Aug 23, 2018 0.9500 0.9500 0.9500 0.9500 3,500 -0.01(-1.04%)
Aug 21, 2018 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Aug 20, 2018 0.9000 0.9500 0.9000 0.9500 6,500 +0.07(+7.95%)
Aug 15, 2018 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Aug 14, 2018 0.9100 0.9100 0.9000 0.9000 16,500 +0.04(+4.65%)
Aug 09, 2018 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Aug 08, 2018 0.9000 0.9000 0.8700 0.8700 18,500 -0.04(-4.40%)
Aug 07, 2018 0.9100 0.9100 0.9100 0.9100 9,000 +0.00(+0.00%)
Aug 03, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Aug 01, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 31, 2018 0.9000 0.9000 0.9000 0.9000 73,650 -0.04(-4.26%)
Jul 27, 2018 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jul 26, 2018 0.9100 0.9400 0.8900 0.9400 13,000 +0.05(+5.62%)
Jul 25, 2018 0.9100 0.9300 0.8800 0.8900 42,000 +0.03(+3.49%)
Jul 24, 2018 0.9200 0.9200 0.8600 0.8600 11,450 -0.04(-4.44%)
Jul 23, 2018 0.8000 0.9000 0.8000 0.9000 187,500 +0.10(+12.50%)
Jul 17, 2018 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Jul 16, 2018 0.9000 0.9000 0.8200 0.8200 251,000 -0.08(-8.89%)
Jul 13, 2018 0.9000 0.9000 0.8700 0.9000 98,894 +0.00(+0.00%)
Jul 10, 2018 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Jul 04, 2018 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Jul 03, 2018 0.9500 0.9500 0.9400 0.9400 7,500 +0.00(+0.00%)
Jun 29, 2018 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Jun 28, 2018 0.9000 0.9000 0.9000 0.9000 10,000 +0.00(+0.00%)
Jun 26, 2018 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Jun 25, 2018 0.8500 0.8500 0.8500 0.8500 6,000 +0.00(+0.00%)
Jun 22, 2018 0.8500 0.8500 0.8500 0.8500 82,400 +0.00(+0.00%)
Jun 21, 2018 0.8500 0.8500 0.8400 0.8500 28,570 +0.01(+1.19%)
Jun 20, 2018 0.8400 0.8400 0.8400 0.8400 8,000 -0.01(-1.18%)
Jun 19, 2018 0.8500 0.8500 0.8400 0.8500 51,688 -0.03(-3.41%)
Jun 18, 2018 0.8800 0.8900 0.8800 0.8800 117,000 -0.01(-1.12%)
Jun 15, 2018 0.8800 0.8900 0.8800 0.8900 24,000 +0.01(+1.14%)
Jun 14, 2018 0.8800 0.8800 0.8800 0.8800 30,000 -0.02(-2.22%)
Jun 13, 2018 0.8800 0.9100 0.8800 0.9000 106,000 +0.03(+3.45%)
Jun 12, 2018 0.8300 0.8800 0.8300 0.8700 107,000 +0.07(+8.75%)
Jun 11, 2018 0.7700 0.8000 0.7700 0.8000 29,000 +0.00(+0.00%)
Jun 08, 2018 0.8000 0.8000 0.8000 0.8000 14,000 -0.05(-5.88%)
Jun 06, 2018 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Jun 05, 2018 0.8000 0.8000 0.8000 0.8000 50,000 -0.05(-5.88%)
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.