Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.2830 0.2923 0.2830 0.2895 14,780 -0.00(-0.21%)
Sep 27, 2019 0.2901 0.2901 0.2901 0.2901 2,000 -0.00(-0.51%)
Sep 26, 2019 0.3020 0.3020 0.2916 0.2916 3,990 -0.01(-2.80%)
Sep 25, 2019 0.2700 0.3110 0.2700 0.3000 168,121 +0.03(+11.11%)
Sep 23, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 17, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 16, 2019 0.2791 0.2857 0.2700 0.2700 29,800 +0.00(+0.86%)
Sep 13, 2019 0.2675 0.2700 0.2675 0.2677 26,600 +0.00(+0.07%)
Sep 12, 2019 0.2700 0.2700 0.2675 0.2675 4,135 -0.00(-0.93%)
Sep 11, 2019 0.2700 0.2700 0.2639 0.2700 32,500 +0.00(+0.00%)
Sep 10, 2019 0.2700 0.2700 0.2700 0.2700 20,000 -0.00(-0.74%)
Sep 09, 2019 0.2749 0.2749 0.2720 0.2720 1,000 -0.00(-0.11%)
Sep 06, 2019 0.2723 0.2723 0.2723 0.2723 500 -0.00(-0.48%)
Sep 05, 2019 0.2649 0.2736 0.2649 0.2736 1,300 +0.00(+1.52%)
Sep 04, 2019 0.2695 0.2695 0.2695 0.2695 250 -0.00(-0.19%)
Sep 03, 2019 0.2754 0.2754 0.2700 0.2700 4,500 -0.00(-1.53%)
Aug 30, 2019 0.2742 0.2742 0.2742 0.2742 2,500 +0.00(+0.00%)
Aug 28, 2019 0.2742 0.2742 0.2742 0 +0.00(+1.56%)
Aug 27, 2019 0.2700 0.2700 0.2700 3 +0.00(+0.00%)
Aug 26, 2019 0.2700 0.2700 0.2700 0.2700 1,000 -0.00(-0.74%)
Aug 23, 2019 0.2720 0.2762 0.2720 0.2720 5,000 -0.00(-1.34%)
Aug 22, 2019 0.2770 0.2782 0.2750 0.2757 12,500 +0.00(+0.92%)
Aug 21, 2019 0.2630 0.2854 0.2630 0.2732 14,400 +0.01(+3.09%)
Aug 20, 2019 0.2643 0.2650 0.2643 0.2650 10,213 +0.00(+0.00%)
Aug 16, 2019 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 15, 2019 0.2619 0.2715 0.2600 0.2700 25,038 +0.01(+4.33%)
Aug 14, 2019 0.2622 0.2622 0.2588 0.2588 2,405 +0.00(+1.49%)
Aug 13, 2019 0.2550 0.2550 0.2550 0.2550 2,000 -0.03(-10.62%)
Aug 08, 2019 0.2853 0.2853 0.2853 0 +0.00(+0.00%)
Aug 07, 2019 0.2828 0.2854 0.2828 0.2853 31,029 -0.01(-1.76%)
Aug 06, 2019 0.2920 0.3004 0.2891 0.2904 114,500 +0.01(+2.18%)
Aug 05, 2019 0.2842 0.2842 0.2842 48 +0.00(+0.00%)
Aug 02, 2019 0.2842 0.2842 0.2842 96 +0.00(+0.00%)
Aug 01, 2019 0.2800 0.2968 0.2800 0.2842 32,300 +0.02(+9.31%)
Jul 31, 2019 0.2600 0.2600 0.2600 0.2600 10,000 -0.02(-7.47%)
Jul 30, 2019 0.2810 0.2810 0.2810 0.2810 750 +0.03(+10.50%)
Jul 26, 2019 0.2543 0.2543 0.2543 0 -0.00(-0.47%)
Jul 25, 2019 0.2566 0.2650 0.2555 0.2555 14,500 -0.00(-1.73%)
Jul 24, 2019 0.2600 0.2600 0.2600 0.2600 388 -0.00(-0.19%)
Jul 23, 2019 0.2587 0.2620 0.2587 0.2605 11,084 +0.00(+0.46%)
Jul 22, 2019 0.2593 0.2593 0.2593 0.2593 3,524 -0.00(-0.23%)
Jul 18, 2019 0.2599 0.2599 0.2599 0 -0.00(-0.23%)
Jul 17, 2019 0.2530 0.2605 0.2502 0.2605 30,100 +0.00(+0.19%)
Jul 16, 2019 0.2561 0.2600 0.2561 0.2600 19,250 +0.01(+4.00%)
Jul 15, 2019 0.2627 0.2627 0.2470 0.2500 144,374 -0.01(-4.73%)
Jul 12, 2019 0.2624 0.2624 0.2624 0.2624 100 +0.01(+2.78%)
Jul 11, 2019 0.2600 0.2600 0.2537 0.2553 36,810 -0.01(-5.16%)
Jul 10, 2019 0.2420 0.2692 0.2420 0.2692 20,662 +0.01(+2.75%)
Jul 08, 2019 0.2620 0.2620 0.2620 0 +0.00(+0.00%)
Jul 05, 2019 0.2530 0.2620 0.2530 0.2620 7,200 -0.00(-1.28%)
Jul 03, 2019 0.2600 0.2654 0.2546 0.2654 91,200 +0.01(+5.91%)
Jul 02, 2019 0.2535 0.2544 0.2506 0.2506 21,500 -0.01(-5.43%)
Jul 01, 2019 0.2540 0.2650 0.2540 0.2650 300 +0.02(+8.43%)
Jun 28, 2019 0.2444 0.2444 0.2444 0.2444 20,000 -0.01(-2.24%)
Jun 27, 2019 0.2562 0.2562 0.2500 0.2500 21,900 -0.00(-1.19%)
Jun 26, 2019 0.2482 0.2530 0.2482 0.2530 9,000 +0.01(+4.89%)
Jun 25, 2019 0.2428 0.2482 0.2412 0.2412 53,500 -0.01(-4.32%)
Jun 21, 2019 0.2521 0.2521 0.2521 0 +0.00(+0.00%)
Jun 20, 2019 0.2501 0.2528 0.2494 0.2521 10,300 -0.00(-1.87%)
Jun 19, 2019 0.2485 0.2569 0.2471 0.2569 2,567 +0.01(+3.42%)
Jun 18, 2019 0.2410 0.2484 0.2410 0.2484 1,320 -0.00(-1.70%)
Jun 17, 2019 0.2527 0.2527 0.2527 0.2527 3,000 +0.01(+3.95%)
Jun 14, 2019 0.2485 0.2485 0.2431 0.2431 4,000 -0.01(-5.41%)
Jun 13, 2019 0.2390 0.2570 0.2390 0.2570 4,500 -0.01(-4.10%)
Jun 12, 2019 0.2680 0.2680 0.2680 649 +0.00(+0.00%)
Jun 11, 2019 0.2680 0.2680 0.2680 0.2680 500 +0.00(+1.13%)
Jun 10, 2019 0.2650 0.2650 0.2650 0.2650 4,000 +0.00(+0.00%)
Jun 07, 2019 0.2450 0.2650 0.2450 0.2650 101,000 +0.01(+4.13%)
Jun 06, 2019 0.2633 0.2633 0.2545 0.2545 4,000 +0.01(+2.58%)
Jun 05, 2019 0.2481 0.2481 0.2481 0.2481 138 -0.01(-5.38%)
Jun 04, 2019 0.2585 0.2622 0.2572 0.2622 46,000 -0.00(-0.08%)
Jun 03, 2019 0.2587 0.2624 0.2587 0.2624 2,000 +0.01(+2.06%)
May 31, 2019 0.2524 0.2571 0.2421 0.2571 23,300 -0.00(-0.62%)
May 30, 2019 0.2466 0.2616 0.2429 0.2587 8,500 -0.00(-0.61%)
May 29, 2019 0.2696 0.2696 0.2472 0.2603 7,000 +0.00(+1.09%)
May 28, 2019 0.2545 0.2575 0.2545 0.2575 17,300 +0.00(+1.54%)
May 24, 2019 0.2574 0.2636 0.2536 0.2536 13,500 -0.01(-4.84%)
May 23, 2019 0.2665 0.2665 0.2665 30 +0.00(+0.00%)
May 21, 2019 0.2665 0.2665 0.2665 0 -0.00(-1.48%)
May 20, 2019 0.2705 0.2705 0.2705 67 +0.00(+0.00%)
May 17, 2019 0.2605 0.2712 0.2577 0.2705 9,200 +0.01(+3.24%)
May 16, 2019 0.2620 0.2620 0.2620 0.2620 2,900 +0.00(+1.59%)
May 15, 2019 0.2579 0.2579 0.2579 0.2579 900 +0.01(+2.34%)
May 14, 2019 0.2520 0.2584 0.2520 0.2520 1,255 -0.01(-3.71%)
May 08, 2019 0.2617 0.2617 0.2617 0 -0.00(-1.76%)
May 07, 2019 0.2664 0.2664 0.2664 0.2664 2,000 +0.02(+6.09%)
May 06, 2019 0.2581 0.2600 0.2511 0.2511 12,109 -0.01(-3.39%)
May 03, 2019 0.2588 0.2637 0.2519 0.2599 14,800 -0.01(-5.04%)
May 01, 2019 0.2737 0.2737 0.2737 0 +0.00(+1.37%)
Apr 30, 2019 0.2687 0.2700 0.2687 0.2700 7,650 +0.00(+1.31%)
Apr 29, 2019 0.2490 0.2665 0.2490 0.2665 52,904 -0.00(-1.22%)
Apr 26, 2019 0.2609 0.2698 0.2609 0.2698 3,800 -0.01(-3.26%)
Apr 25, 2019 0.2570 0.2789 0.2570 0.2789 285,900 +0.00(+0.87%)
Apr 24, 2019 0.2674 0.2765 0.2637 0.2765 4,000 -0.00(-0.75%)
Apr 23, 2019 0.2752 0.2786 0.2752 0.2786 7,380 -0.01(-2.28%)
Apr 22, 2019 0.2766 0.2851 0.2766 0.2851 20,165 +0.00(+0.60%)
Apr 17, 2019 0.2834 0.2834 0.2834 0 +0.00(+0.93%)
Apr 16, 2019 0.2808 0.2808 0.2808 12 +0.00(+0.00%)
Apr 15, 2019 0.2741 0.2808 0.2741 0.2808 2,300 +0.01(+4.00%)
Apr 12, 2019 0.2600 0.2710 0.2541 0.2700 32,000 +0.01(+1.96%)
Apr 11, 2019 0.2695 0.2695 0.2548 0.2648 17,891 +0.01(+3.84%)
Apr 10, 2019 0.2664 0.2664 0.2550 0.2550 5,846 +0.00(+0.00%)
Apr 09, 2019 0.2531 0.2631 0.2531 0.2550 3,253 +0.00(+1.59%)
Apr 08, 2019 0.2546 0.2635 0.2510 0.2510 40,860 -0.01(-4.85%)
Apr 05, 2019 0.2638 0.2638 0.2638 0.2638 3,000 +0.01(+2.73%)
Apr 03, 2019 0.2568 0.2568 0.2568 0 +0.00(+1.58%)
Apr 02, 2019 0.2612 0.2612 0.2526 0.2528 16,583 -0.00(-0.24%)
Apr 01, 2019 0.2572 0.2583 0.2460 0.2534 144,300 -0.00(-0.74%)
Mar 29, 2019 0.2500 0.2553 0.2414 0.2553 8,800 -0.00(-1.28%)
Mar 28, 2019 0.2775 0.2775 0.2586 0.2586 52,650 -0.01(-2.67%)
Mar 27, 2019 0.2657 0.2657 0.2657 0.2657 12,000 +0.00(+0.53%)
Mar 26, 2019 0.2600 0.2700 0.2600 0.2643 17,000 +0.00(+0.49%)
Mar 25, 2019 0.2600 0.2644 0.2551 0.2630 58,240 +0.00(+1.47%)
Mar 22, 2019 0.2672 0.2672 0.2591 0.2592 69,600 -0.00(-0.31%)
Mar 21, 2019 0.2600 0.2634 0.2600 0.2600 42,000 -0.01(-3.56%)
Mar 20, 2019 0.2600 0.2696 0.2600 0.2696 6,730 +0.00(+0.11%)
Mar 19, 2019 0.2613 0.2693 0.2600 0.2693 19,200 -0.00(-1.39%)
Mar 14, 2019 0.2731 0.2731 0.2731 0 +0.01(+3.29%)
Mar 13, 2019 0.2600 0.2646 0.2600 0.2644 41,500 +0.00(+0.42%)
Mar 12, 2019 0.2559 0.2633 0.2559 0.2633 4,000 +0.00(+0.08%)
Mar 08, 2019 0.2631 0.2631 0.2631 0 -0.00(-0.27%)
Mar 06, 2019 0.2638 0.2638 0.2638 0 +0.00(+1.38%)
Mar 05, 2019 0.2567 0.2643 0.2566 0.2602 17,734 +0.00(+1.17%)
Mar 04, 2019 0.2610 0.2610 0.2553 0.2572 93,100 -0.01(-3.27%)
Mar 01, 2019 0.2565 0.2659 0.2565 0.2659 3,000 -0.00(-0.19%)
Feb 28, 2019 0.2664 0.2664 0.2664 12 +0.00(+0.00%)
Feb 27, 2019 0.2500 0.2664 0.2500 0.2664 4,274 -0.00(-0.71%)
Feb 26, 2019 0.2540 0.2683 0.2540 0.2683 8,304 -0.01(-2.79%)
Feb 22, 2019 0.2760 0.2760 0.2760 0 -0.00(-1.39%)
Feb 21, 2019 0.2783 0.2809 0.2665 0.2799 35,500 +0.00(+1.41%)
Feb 20, 2019 0.2901 0.2901 0.2658 0.2760 14,200 -0.01(-2.95%)
Feb 19, 2019 0.2843 0.2850 0.2843 0.2844 7,500 +0.02(+7.77%)
Feb 15, 2019 0.2735 0.2735 0.2639 0.2639 19,200 -0.02(-6.05%)
Feb 14, 2019 0.2829 0.2829 0.2759 0.2809 30,500 +0.00(+0.46%)
Feb 13, 2019 0.2796 0.2796 0.2796 0.2796 100 -0.01(-2.24%)
Feb 12, 2019 0.2760 0.2860 0.2760 0.2860 41,507 +0.01(+2.77%)
Feb 11, 2019 0.2783 0.2783 0.2783 0.2783 100 -0.00(-0.22%)
Feb 08, 2019 0.2805 0.2835 0.2789 0.2789 23,700 -0.01(-4.29%)
Feb 07, 2019 0.2914 0.2914 0.2914 0.2914 2,000 +0.00(+0.55%)
Feb 06, 2019 0.2857 0.2910 0.2750 0.2898 283,500 +0.00(+0.98%)
Feb 05, 2019 0.2524 0.2880 0.2524 0.2870 105,127 +0.02(+7.05%)
Feb 04, 2019 0.2666 0.2766 0.2500 0.2681 181,000 -0.00(-0.15%)
Jan 31, 2019 0.2685 0.2685 0.2685 0 -0.00(-0.30%)
Jan 30, 2019 0.2650 0.2693 0.2564 0.2693 30,020 +0.02(+7.29%)
Jan 29, 2019 0.2588 0.2664 0.2500 0.2510 62,617 -0.01(-2.37%)
Jan 28, 2019 0.2490 0.2586 0.2414 0.2571 34,500 -0.01(-2.65%)
Jan 25, 2019 0.2627 0.2641 0.2500 0.2641 25,600 +0.01(+3.04%)
Jan 24, 2019 0.2510 0.2566 0.2510 0.2563 9,150 -0.00(-1.54%)
Jan 23, 2019 0.2603 0.2603 0.2603 0.2603 1,500 +0.00(+0.12%)
Jan 22, 2019 0.2444 0.2645 0.2444 0.2600 38,752 +0.00(+0.78%)
Jan 18, 2019 0.2654 0.2654 0.2561 0.2580 7,000 -0.00(-1.26%)
Jan 17, 2019 0.2481 0.2613 0.2481 0.2613 16,795 +0.03(+10.77%)
Jan 16, 2019 0.2447 0.2530 0.2329 0.2359 198,170 -0.01(-3.71%)
Jan 15, 2019 0.2412 0.2569 0.2375 0.2450 18,500 -0.01(-3.73%)
Jan 14, 2019 0.2543 0.2545 0.2543 0.2545 32,882 -0.00(-0.74%)
Jan 11, 2019 0.2641 0.2649 0.2564 0.2564 1,500 -0.01(-3.43%)
Jan 10, 2019 0.2771 0.2771 0.2569 0.2655 13,043 -0.00(-1.15%)
Jan 09, 2019 0.2771 0.2771 0.2686 0.2686 9,349 +0.00(+0.00%)
Jan 08, 2019 0.2641 0.2690 0.2641 0.2686 17,000 +0.00(+0.26%)
Jan 07, 2019 0.2631 0.2690 0.2563 0.2679 45,500 +0.00(+0.22%)
Jan 04, 2019 0.2599 0.2673 0.2599 0.2673 50,600 +0.01(+3.52%)
Jan 03, 2019 0.2583 0.2583 0.2582 0.2582 20,000 -0.00(-0.69%)
Jan 02, 2019 0.2500 0.2600 0.2500 0.2600 9,000 +0.01(+2.81%)
Dec 31, 2018 0.2330 0.2533 0.2330 0.2529 18,800 +0.01(+3.65%)
Dec 28, 2018 0.2453 0.2504 0.2258 0.2440 263,500 +0.00(+1.84%)
Dec 27, 2018 0.2437 0.2437 0.2305 0.2396 83,465 -0.02(-7.81%)
Dec 26, 2018 0.2180 0.2680 0.2180 0.2599 38,500 +0.00(+1.76%)
Dec 21, 2018 0.2554 0.2554 0.2554 0 +0.00(+0.79%)
Dec 20, 2018 0.2441 0.2534 0.2439 0.2534 13,000 +0.01(+2.51%)
Dec 19, 2018 0.2438 0.2472 0.2438 0.2472 10,550 +0.00(+0.49%)
Dec 18, 2018 0.2550 0.2600 0.2460 0.2460 78,119 -0.01(-3.49%)
Dec 17, 2018 0.2463 0.2555 0.2457 0.2549 21,950 +0.01(+3.62%)
Dec 14, 2018 0.2460 0.2460 0.2460 0.2460 5,000 -0.01(-5.38%)
Dec 13, 2018 0.2599 0.2600 0.2572 0.2600 21,000 +0.01(+3.34%)
Dec 12, 2018 0.2500 0.2600 0.2450 0.2516 5,200 -0.00(-0.71%)
Dec 11, 2018 0.2597 0.2597 0.2494 0.2534 18,150 +0.00(+1.36%)
Dec 10, 2018 0.2494 0.2536 0.2494 0.2500 37,900 +0.00(+1.21%)
Dec 07, 2018 0.2500 0.2592 0.2460 0.2470 39,900 -0.01(-4.30%)
Dec 06, 2018 0.2500 0.2581 0.2500 0.2581 10,078 +0.01(+4.54%)
Dec 04, 2018 0.2502 0.2590 0.2469 0.2469 56,200 -0.01(-4.52%)
Dec 03, 2018 0.2510 0.2600 0.2421 0.2586 169,620 +0.00(+1.77%)
Nov 30, 2018 0.2630 0.2630 0.2482 0.2541 154,700 -0.01(-2.27%)
Nov 29, 2018 0.2548 0.2600 0.2548 0.2600 17,800 -0.00(-0.73%)
Nov 28, 2018 0.2624 0.2656 0.2583 0.2619 218,500 -0.00(-0.49%)
Nov 27, 2018 0.2650 0.2650 0.2600 0.2632 116,350 +0.00(+0.08%)
Nov 26, 2018 0.2390 0.2649 0.2390 0.2630 304,994 +0.01(+2.45%)
Nov 23, 2018 0.2530 0.2583 0.2400 0.2567 73,000 -0.00(-1.27%)
Nov 21, 2018 0.2600 0.2600 0.2600 0 -0.00(-0.91%)
Nov 20, 2018 0.2503 0.2750 0.2450 0.2624 173,727 +0.01(+2.90%)
Nov 19, 2018 0.2672 0.2700 0.2452 0.2550 220,900 -0.01(-3.81%)
Nov 16, 2018 0.2700 0.2700 0.2642 0.2651 11,100 -0.00(-1.81%)
Nov 15, 2018 0.2717 0.2717 0.2600 0.2700 20,250 -0.01(-3.57%)
Nov 14, 2018 0.2797 0.2855 0.2679 0.2800 134,000 +0.01(+2.94%)
Nov 13, 2018 0.2793 0.2800 0.2713 0.2720 149,100 +0.01(+2.95%)
Nov 12, 2018 0.2600 0.2680 0.2600 0.2642 82,770 +0.03(+10.82%)
Nov 09, 2018 0.2400 0.2419 0.2382 0.2384 45,000 -0.00(-1.49%)
Nov 08, 2018 0.2900 0.2900 0.2395 0.2420 354,305 -0.04(-15.09%)
Nov 07, 2018 0.3100 0.3100 0.2690 0.2850 881,900 +0.00(+1.06%)
Nov 06, 2018 0.3201 0.3250 0.2820 0.2820 475,600 -0.04(-13.63%)
Nov 05, 2018 0.3079 0.3265 0.3079 0.3265 6,100 +0.00(+1.46%)
Nov 02, 2018 0.3050 0.3218 0.3000 0.3218 25,800 +0.03(+8.50%)
Nov 01, 2018 0.2990 0.3090 0.2880 0.2966 51,050 +0.01(+2.95%)
Oct 31, 2018 0.2957 0.2957 0.2881 0.2881 1,389 -0.01(-2.34%)
Oct 30, 2018 0.2801 0.2966 0.2800 0.2950 39,300 -0.00(-0.34%)
Oct 29, 2018 0.3130 0.3130 0.2860 0.2960 224,700 -0.01(-4.52%)
Oct 26, 2018 0.3100 0.3100 0.3100 0.3100 10,400 +0.00(+0.00%)
Oct 25, 2018 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+1.11%)
Oct 24, 2018 0.3114 0.3149 0.2970 0.3066 75,500 -0.00(-0.78%)
Oct 23, 2018 0.3052 0.3090 0.2912 0.3090 39,008 +0.00(+0.00%)
Oct 22, 2018 0.3201 0.3201 0.3000 0.3090 139,000 +0.00(+1.31%)
Oct 19, 2018 0.2995 0.3060 0.2980 0.3050 73,000 +0.01(+2.38%)
Oct 18, 2018 0.3051 0.3064 0.2821 0.2979 188,210 -0.00(-0.70%)
Oct 17, 2018 0.3000 0.3065 0.3000 0.3000 22,282 -0.01(-3.85%)
Oct 16, 2018 0.3185 0.3200 0.3092 0.3120 4,350 -0.00(-1.14%)
Oct 15, 2018 0.3156 0.3156 0.3156 0.3156 1,812 -0.00(-1.38%)
Oct 12, 2018 0.3069 0.3200 0.3030 0.3200 19,500 +0.01(+2.56%)
Oct 11, 2018 0.3219 0.3219 0.3082 0.3120 7,342 -0.01(-1.89%)
Oct 10, 2018 0.3300 0.3300 0.3130 0.3180 63,600 -0.01(-3.46%)
Oct 09, 2018 0.3231 0.3294 0.3071 0.3294 64,283 +0.03(+8.71%)
Oct 08, 2018 0.3030 0.3030 0.3030 0.3030 512 -0.03(-7.68%)
Oct 05, 2018 0.3171 0.3284 0.3171 0.3282 5,300 +0.01(+1.93%)
Oct 03, 2018 0.3220 0.3220 0.3220 0 +0.01(+1.58%)
Oct 02, 2018 0.3145 0.3170 0.3145 0.3170 4,017 -0.00(-0.94%)
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.