Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 0.5977 0.6164 0.5942 0.6157 556,886,784 +0.02(+3.96%)
Sep 29, 2015 0.5882 0.5932 0.5800 0.5922 381,077,952 +0.01(+1.76%)
Sep 28, 2015 0.5897 0.5933 0.5782 0.5820 395,943,008 -0.01(-1.31%)
Sep 25, 2015 0.5927 0.6012 0.5840 0.5897 370,027,680 +0.00(+0.73%)
Sep 24, 2015 0.5710 0.5915 0.5622 0.5855 382,777,824 +0.01(+1.91%)
Sep 23, 2015 0.5722 0.5780 0.5700 0.5745 161,781,296 +0.00(+0.48%)
Sep 22, 2015 0.5750 0.5790 0.5686 0.5717 228,565,072 -0.02(-2.72%)
Sep 21, 2015 0.5825 0.5890 0.5795 0.5877 282,121,568 +0.01(+1.03%)
Sep 18, 2015 0.5742 0.5867 0.5707 0.5817 326,707,712 -0.00(-0.09%)
Sep 17, 2015 0.5870 0.5922 0.5810 0.5822 268,899,648 +0.01(+0.91%)
Sep 16, 2015 0.5720 0.5802 0.5676 0.5770 173,665,504 +0.00(+0.70%)
Sep 15, 2015 0.5670 0.5760 0.5652 0.5730 328,275,424 +0.01(+1.10%)
Sep 14, 2015 0.5685 0.5702 0.5637 0.5667 192,640,880 +0.00(+0.18%)
Sep 11, 2015 0.5577 0.5695 0.5554 0.5657 301,859,200 +0.00(+0.31%)
Sep 10, 2015 0.5520 0.5710 0.5494 0.5640 357,401,312 +0.01(+1.57%)
Sep 09, 2015 0.5682 0.5730 0.5540 0.5552 289,649,728 -0.01(-1.98%)
Sep 08, 2015 0.5565 0.5687 0.5543 0.5665 238,634,032 +0.02(+4.28%)
Sep 04, 2015 0.5468 0.5433 0.5433 0.5433 288,234,496 -0.01(-2.33%)
Sep 03, 2015 0.5630 0.5657 0.5552 0.5562 262,796,848 +0.00(+0.27%)
Sep 02, 2015 0.5532 0.5550 0.5440 0.5547 344,356,192 +0.02(+3.01%)
Sep 01, 2015 0.5453 0.5545 0.5345 0.5385 353,730,944 -0.02(-4.09%)
Aug 31, 2015 0.5650 0.5690 0.5591 0.5615 219,552,336 -0.01(-1.10%)
Aug 28, 2015 0.5652 0.5712 0.5611 0.5677 321,237,824 +0.00(+0.44%)
Aug 27, 2015 0.5505 0.5655 0.5473 0.5652 464,186,048 +0.02(+3.76%)
Aug 26, 2015 0.5230 0.5453 0.5190 0.5448 615,397,568 +0.04(+7.54%)
Aug 25, 2015 0.5400 0.5420 0.5070 0.5065 623,227,648 -0.01(-2.08%)
Aug 24, 2015 0.5063 0.5453 0.4995 0.5173 682,834,816 -0.02(-3.54%)
Aug 21, 2015 0.5495 0.5587 0.5358 0.5363 383,014,368 -0.02(-3.11%)
Aug 20, 2015 0.5677 0.5705 0.5507 0.5535 427,322,304 -0.02(-3.61%)
Aug 19, 2015 0.5757 0.5821 0.5680 0.5742 249,500,896 -0.00(-0.39%)
Aug 18, 2015 0.5800 0.5840 0.5722 0.5765 287,343,872 -0.01(-1.31%)
Aug 17, 2015 0.5869 0.5869 0.5769 0.5842 274,153,248 -0.00(-0.64%)
Aug 14, 2015 0.5869 0.5914 0.5834 0.5879 214,868,576 +0.00(+0.09%)
Aug 13, 2015 0.5931 0.5944 0.5859 0.5874 277,167,232 -0.00(-0.84%)
Aug 12, 2015 0.5814 0.5966 0.5814 0.5924 384,470,784 +0.00(+0.25%)
Aug 11, 2015 0.5852 0.5966 0.5852 0.5909 435,410,400 -0.00(-0.50%)
Aug 10, 2015 0.5699 0.5981 0.5664 0.5939 662,930,432 +0.02(+3.48%)
Aug 07, 2015 0.5609 0.5837 0.5464 0.5739 1,406,674,944 +0.06(+12.37%)
Aug 06, 2015 0.5127 0.5165 0.5022 0.5107 654,931,392 -0.00(-0.63%)
Aug 05, 2015 0.5212 0.5217 0.5129 0.5140 234,864,112 +0.01(+1.03%)
Aug 04, 2015 0.5050 0.5102 0.5030 0.5087 260,332,848 +0.00(+0.39%)
Aug 03, 2015 0.5022 0.5072 0.4957 0.5067 397,534,688 +0.01(+1.70%)
Jul 31, 2015 0.5020 0.5022 0.4952 0.4982 218,590,352 -0.00(-0.35%)
Jul 30, 2015 0.4975 0.5050 0.4975 0.5000 190,372,432 +0.00(+0.25%)
Jul 29, 2015 0.4918 0.5027 0.4898 0.4987 232,873,728 +0.01(+1.22%)
Jul 28, 2015 0.4835 0.4960 0.4785 0.4927 198,510,848 +0.01(+2.17%)
Jul 27, 2015 0.4808 0.4878 0.4768 0.4823 192,616,352 -0.00(-0.57%)
Jul 24, 2015 0.4942 0.4947 0.4830 0.4850 189,035,872 -0.01(-1.17%)
Jul 23, 2015 0.4858 0.4980 0.4848 0.4908 170,087,552 +0.01(+1.26%)
Jul 22, 2015 0.4908 0.4908 0.4788 0.4846 356,833,024 -0.01(-1.95%)
Jul 21, 2015 0.4910 0.5012 0.4910 0.4942 149,872,144 +0.00(+0.46%)
Jul 20, 2015 0.5012 0.5032 0.4908 0.4920 188,597,824 -0.01(-1.84%)
Jul 17, 2015 0.5025 0.5030 0.4947 0.5012 220,596,272 -0.00(-0.59%)
Jul 16, 2015 0.4962 0.5042 0.4945 0.5042 283,179,136 +0.01(+2.23%)
Jul 15, 2015 0.4955 0.4987 0.4888 0.4932 265,963,920 -0.00(-0.70%)
Jul 14, 2015 0.4972 0.4976 0.4903 0.4967 249,470,416 +0.00(+0.05%)
Jul 13, 2015 0.4982 0.4992 0.4931 0.4965 212,687,568 +0.00(+0.66%)
Jul 10, 2015 0.4910 0.4977 0.4898 0.4932 216,928,912 +0.01(+1.75%)
Jul 09, 2015 0.4985 0.5007 0.4818 0.4848 357,953,184 -0.01(-1.22%)
Jul 08, 2015 0.4915 0.4945 0.4868 0.4908 332,829,376 -0.00(-0.71%)
Jul 07, 2015 0.5007 0.5027 0.4785 0.4942 594,852,992 -0.01(-1.88%)
Jul 06, 2015 0.5057 0.5127 0.4999 0.5037 214,986,768 -0.01(-1.22%)
Jul 02, 2015 0.5092 0.5100 0.5100 0.5100 145,912,128 +0.00(+0.10%)
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.