Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.8973 0.8993 0.8831 0.8901 380,137,984 -0.00(-0.36%)
Mar 30, 2016 0.8874 0.9056 0.8869 0.8934 376,972,416 +0.01(+1.05%)
Mar 29, 2016 0.8664 0.8861 0.8644 0.8841 261,991,680 +0.01(+1.61%)
Mar 28, 2016 0.8599 0.8739 0.8589 0.8701 265,580,640 +0.01(+1.02%)
Mar 24, 2016 0.8524 0.8614 0.8614 0.8614 245,133,808 +0.00(+0.15%)
Mar 23, 2016 0.8494 0.8664 0.8456 0.8601 429,316,704 +0.01(+1.71%)
Mar 22, 2016 0.8444 0.8515 0.8351 0.8456 242,182,320 -0.00(-0.18%)
Mar 21, 2016 0.8371 0.8474 0.8281 0.8471 338,018,752 +0.00(+0.30%)
Mar 18, 2016 0.8296 0.8556 0.8244 0.8446 545,908,096 +0.02(+3.02%)
Mar 17, 2016 0.8239 0.8279 0.8088 0.8199 353,935,104 -0.01(-0.85%)
Mar 16, 2016 0.7969 0.8296 0.7932 0.8269 363,906,304 +0.02(+2.99%)
Mar 15, 2016 0.8027 0.8079 0.7889 0.8029 226,381,008 -0.00(-0.50%)
Mar 14, 2016 0.8012 0.8102 0.7974 0.8069 190,452,864 +0.00(+0.25%)
Mar 11, 2016 0.8032 0.8052 0.7937 0.8049 277,600,800 +0.01(+1.70%)
Mar 10, 2016 0.7974 0.8019 0.7754 0.7914 286,290,752 -0.00(-0.16%)
Mar 09, 2016 0.8002 0.8013 0.7824 0.7927 222,945,840 -0.00(-0.06%)
Mar 08, 2016 0.7997 0.8044 0.7906 0.7932 275,138,688 -0.01(-1.82%)
Mar 07, 2016 0.8087 0.8142 0.7973 0.8079 240,390,176 -0.01(-0.65%)
Mar 04, 2016 0.8219 0.8227 0.8069 0.8132 175,432,608 -0.00(-0.31%)
Mar 03, 2016 0.8219 0.8254 0.8047 0.8157 302,172,704 -0.01(-0.88%)
Mar 02, 2016 0.8137 0.8259 0.8122 0.8229 234,003,056 +0.00(+0.58%)
Mar 01, 2016 0.7854 0.8182 0.7842 0.8182 348,861,536 +0.03(+4.43%)
Feb 29, 2016 0.7897 0.7999 0.7829 0.7834 323,576,768 -0.01(-1.00%)
Feb 26, 2016 0.8003 0.8023 0.7834 0.7914 362,258,560 -0.01(-0.66%)
Feb 25, 2016 0.7978 0.8006 0.7824 0.7966 349,896,224 +0.00(+0.22%)
Feb 24, 2016 0.7861 0.7960 0.7644 0.7949 337,111,328 +0.01(+0.70%)
Feb 23, 2016 0.7811 0.7966 0.7774 0.7894 369,642,880 +0.00(+0.25%)
Feb 22, 2016 0.7714 0.7961 0.7699 0.7874 450,030,976 +0.03(+3.55%)
Feb 19, 2016 0.7464 0.7671 0.7406 0.7604 526,058,592 +0.01(+1.33%)
Feb 18, 2016 0.7476 0.7737 0.7469 0.7504 1,069,519,104 +0.06(+8.60%)
Feb 17, 2016 0.6827 0.6974 0.6799 0.6909 770,040,064 +0.02(+2.48%)
Feb 16, 2016 0.6520 0.6752 0.6500 0.6742 485,509,152 +0.03(+4.90%)
Feb 12, 2016 0.6420 0.6427 0.6427 0.6427 341,094,368 +0.01(+1.70%)
Feb 11, 2016 0.6190 0.6385 0.6190 0.6320 340,423,232 -0.00(-0.51%)
Feb 10, 2016 0.6407 0.6592 0.6317 0.6352 336,073,472 -0.00(-0.24%)
Feb 09, 2016 0.6225 0.6547 0.6195 0.6367 425,719,424 +0.01(+1.07%)
Feb 08, 2016 0.6502 0.6535 0.6207 0.6300 609,317,056 -0.03(-4.58%)
Feb 05, 2016 0.6999 0.7077 0.6582 0.6602 600,917,824 -0.04(-6.31%)
Feb 04, 2016 0.7054 0.7207 0.6977 0.7047 348,422,368 +0.00(+0.04%)
Feb 03, 2016 0.7064 0.7095 0.6882 0.7044 327,040,960 +0.00(+0.50%)
Feb 02, 2016 0.7244 0.7282 0.6959 0.7009 342,187,680 -0.03(-4.23%)
Feb 01, 2016 0.7309 0.7356 0.7247 0.7319 290,112,736 +0.00(+0.03%)
Jan 29, 2016 0.7067 0.7330 0.7039 0.7317 310,758,496 +0.03(+4.42%)
Jan 28, 2016 0.7142 0.7167 0.6889 0.7007 277,004,096 -0.01(-1.09%)
Jan 27, 2016 0.7159 0.7180 0.6948 0.7084 231,864,352 -0.01(-1.18%)
Jan 26, 2016 0.7114 0.7198 0.7040 0.7169 228,153,488 +0.01(+0.99%)
Jan 25, 2016 0.7104 0.7185 0.7083 0.7099 270,949,248 -0.00(-0.11%)
Jan 22, 2016 0.7077 0.7154 0.7062 0.7107 258,223,216 +0.02(+2.34%)
Jan 21, 2016 0.6939 0.7052 0.6797 0.6944 481,850,144 +0.01(+1.16%)
Jan 20, 2016 0.6697 0.6952 0.6607 0.6864 481,571,296 +0.00(+0.55%)
Jan 19, 2016 0.6912 0.7107 0.6798 0.6827 454,140,128 +0.01(+0.81%)
Jan 15, 2016 0.6874 0.6772 0.6772 0.6772 842,139,264 -0.04(-5.44%)
Jan 14, 2016 0.7159 0.7244 0.6949 0.7162 600,721,792 -0.01(-2.02%)
Jan 13, 2016 0.7596 0.7646 0.7302 0.7309 482,060,704 -0.02(-3.05%)
Jan 12, 2016 0.7546 0.7649 0.7486 0.7539 469,715,872 +0.01(+1.68%)
Jan 11, 2016 0.7409 0.7466 0.7282 0.7414 409,718,176 +0.00(+0.17%)
Jan 08, 2016 0.7661 0.7669 0.7385 0.7401 398,796,736 -0.02(-2.15%)
Jan 07, 2016 0.7679 0.7732 0.7464 0.7564 645,712,384 -0.03(-3.96%)
Jan 06, 2016 0.8081 0.8118 0.7784 0.7876 449,575,712 -0.03(-4.13%)
Jan 05, 2016 0.8238 0.8353 0.8118 0.8216 490,110,240 +0.01(+1.61%)
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.