Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 0.7897 0.7999 0.7829 0.7834 323,575,680 -0.01(-1.00%)
Feb 26, 2016 0.8003 0.8023 0.7834 0.7914 362,257,312 -0.01(-0.66%)
Feb 25, 2016 0.7979 0.8006 0.7824 0.7966 349,895,040 +0.00(+0.22%)
Feb 24, 2016 0.7861 0.7961 0.7644 0.7949 337,110,176 +0.01(+0.70%)
Feb 23, 2016 0.7811 0.7966 0.7774 0.7894 369,641,600 +0.00(+0.25%)
Feb 22, 2016 0.7714 0.7961 0.7699 0.7874 450,029,408 +0.03(+3.55%)
Feb 19, 2016 0.7464 0.7671 0.7406 0.7604 526,056,800 +0.01(+1.33%)
Feb 18, 2016 0.7476 0.7737 0.7469 0.7504 1,069,515,456 +0.06(+8.60%)
Feb 17, 2016 0.6827 0.6974 0.6799 0.6909 770,037,376 +0.02(+2.48%)
Feb 16, 2016 0.6520 0.6752 0.6500 0.6742 485,507,488 +0.03(+4.90%)
Feb 12, 2016 0.6420 0.6427 0.6427 0.6427 341,093,216 +0.01(+1.70%)
Feb 11, 2016 0.6190 0.6385 0.6190 0.6320 340,422,048 -0.00(-0.51%)
Feb 10, 2016 0.6407 0.6592 0.6317 0.6352 336,072,320 -0.00(-0.24%)
Feb 09, 2016 0.6225 0.6547 0.6195 0.6367 425,717,984 +0.01(+1.07%)
Feb 08, 2016 0.6502 0.6535 0.6207 0.6300 609,315,008 -0.03(-4.58%)
Feb 05, 2016 0.6999 0.7077 0.6582 0.6602 600,915,776 -0.04(-6.31%)
Feb 04, 2016 0.7054 0.7207 0.6977 0.7047 348,421,152 +0.00(+0.04%)
Feb 03, 2016 0.7064 0.7095 0.6882 0.7044 327,039,808 +0.00(+0.50%)
Feb 02, 2016 0.7244 0.7282 0.6959 0.7009 342,186,496 -0.03(-4.23%)
Feb 01, 2016 0.7309 0.7357 0.7247 0.7319 290,111,744 +0.00(+0.03%)
Jan 29, 2016 0.7067 0.7330 0.7039 0.7317 310,757,440 +0.03(+4.42%)
Jan 28, 2016 0.7142 0.7167 0.6889 0.7007 277,003,168 -0.01(-1.09%)
Jan 27, 2016 0.7159 0.7180 0.6948 0.7084 231,863,552 -0.01(-1.18%)
Jan 26, 2016 0.7114 0.7198 0.7041 0.7169 228,152,704 +0.01(+0.99%)
Jan 25, 2016 0.7104 0.7185 0.7083 0.7099 270,948,320 -0.00(-0.11%)
Jan 22, 2016 0.7077 0.7154 0.7062 0.7107 258,222,336 +0.02(+2.34%)
Jan 21, 2016 0.6939 0.7052 0.6797 0.6944 481,848,480 +0.01(+1.16%)
Jan 20, 2016 0.6697 0.6952 0.6607 0.6864 481,569,664 +0.00(+0.55%)
Jan 19, 2016 0.6912 0.7107 0.6798 0.6827 454,138,560 +0.01(+0.81%)
Jan 15, 2016 0.6874 0.6772 0.6772 0.6772 842,136,384 -0.04(-5.44%)
Jan 14, 2016 0.7159 0.7244 0.6949 0.7162 600,719,744 -0.01(-2.02%)
Jan 13, 2016 0.7596 0.7646 0.7302 0.7309 482,059,040 -0.02(-3.05%)
Jan 12, 2016 0.7546 0.7649 0.7486 0.7539 469,714,240 +0.01(+1.68%)
Jan 11, 2016 0.7409 0.7466 0.7282 0.7414 409,716,768 +0.00(+0.17%)
Jan 08, 2016 0.7661 0.7669 0.7385 0.7401 398,795,392 -0.02(-2.15%)
Jan 07, 2016 0.7679 0.7732 0.7464 0.7564 645,710,144 -0.03(-3.96%)
Jan 06, 2016 0.8081 0.8118 0.7784 0.7876 449,574,176 -0.03(-4.14%)
Jan 05, 2016 0.8238 0.8353 0.8118 0.8216 490,108,544 +0.01(+1.61%)
Jan 04, 2016 0.8066 0.8131 0.8003 0.8086 358,315,488 -0.01(-1.79%)
Dec 31, 2015 0.8328 0.8233 0.8233 0.8233 148,648,800 -0.01(-1.29%)
Dec 30, 2015 0.8406 0.8478 0.8338 0.8341 180,367,376 -0.01(-0.86%)
Dec 29, 2015 0.8283 0.8438 0.8261 0.8413 203,815,520 +0.01(+1.63%)
Dec 28, 2015 0.8198 0.8278 0.8083 0.8278 142,143,632 -0.00(-0.09%)
Dec 24, 2015 0.8233 0.8286 0.8286 0.8286 52,490,660 +0.00(+0.35%)
Dec 23, 2015 0.8238 0.8290 0.8223 0.8257 122,617,208 +0.00(+0.38%)
Dec 22, 2015 0.8243 0.8308 0.8176 0.8226 130,048,448 +0.00(+0.11%)
Dec 21, 2015 0.8116 0.8226 0.8043 0.8217 284,446,080 +0.02(+2.35%)
Dec 18, 2015 0.8103 0.8186 0.8018 0.8028 396,218,976 -0.01(-1.62%)
Dec 17, 2015 0.8298 0.8383 0.8156 0.8161 254,368,480 -0.01(-1.51%)
Dec 16, 2015 0.8253 0.8313 0.8183 0.8286 236,437,792 +0.00(+0.61%)
Dec 15, 2015 0.8228 0.8293 0.8183 0.8236 307,544,096 +0.01(+1.23%)
Dec 14, 2015 0.8123 0.8181 0.8040 0.8136 276,542,560 +0.00(+0.25%)
Dec 11, 2015 0.8156 0.8213 0.8098 0.8116 227,506,416 -0.01(-1.49%)
Dec 10, 2015 0.8196 0.8283 0.8168 0.8238 236,707,456 +0.01(+0.83%)
Dec 09, 2015 0.8381 0.8431 0.8086 0.8171 372,977,952 -0.02(-2.53%)
Dec 08, 2015 0.8168 0.8418 0.8116 0.8383 314,737,120 +0.01(+1.36%)
Dec 07, 2015 0.8428 0.8428 0.8246 0.8271 333,787,520 -0.02(-1.90%)
Dec 04, 2015 0.8101 0.8446 0.8101 0.8431 459,130,080 +0.03(+4.07%)
Dec 03, 2015 0.8183 0.8261 0.8061 0.8101 246,850,816 -0.00(-0.22%)
Dec 02, 2015 0.8193 0.8278 0.8101 0.8118 294,460,064 -0.01(-0.76%)
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.