Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.830 1.840 1.802 1.802 12,499 -0.02(-1.00%)
Apr 27, 2017 1.870 1.940 1.771 1.820 42,911 -0.16(-8.08%)
Apr 26, 2017 1.930 1.980 1.840 1.980 34,816 +0.08(+4.21%)
Apr 25, 2017 1.917 1.940 1.890 1.900 6,365 -0.02(-1.04%)
Apr 24, 2017 1.880 2.010 1.800 1.920 17,624 +0.02(+1.05%)
Apr 21, 2017 2.040 2.040 1.880 1.900 23,557 -0.07(-3.55%)
Apr 20, 2017 2.040 2.050 1.970 1.970 5,696 +0.01(+0.51%)
Apr 19, 2017 2.040 2.100 1.950 1.960 16,706 -0.04(-2.00%)
Apr 18, 2017 2.000 2.040 2.000 2.000 7,351 +0.01(+0.50%)
Apr 17, 2017 1.990 2.040 1.990 1.990 2,299 +0.01(+0.51%)
Apr 13, 2017 1.970 1.987 1.970 1.980 2,261 +0.01(+0.51%)
Apr 12, 2017 2.000 2.000 1.970 1.970 3,642 +0.00(+0.00%)
Apr 11, 2017 2.040 2.040 1.970 1.970 1,743 -0.03(-1.42%)
Apr 10, 2017 2.010 2.044 1.998 1.998 1,542 -0.04(-1.87%)
Apr 07, 2017 2.050 2.050 1.990 2.037 7,789 +0.06(+2.85%)
Apr 06, 2017 1.920 2.070 1.920 1.980 31,410 +0.05(+2.52%)
Apr 05, 2017 1.960 1.960 1.931 1.931 1,905 -0.03(-1.46%)
Apr 04, 2017 2.050 2.050 1.920 1.960 14,541 -0.10(-4.85%)
Apr 03, 2017 2.060 2.060 2.050 2.060 338 +0.09(+4.57%)
Mar 30, 2017 1.970 1.970 1.970 30 +0.02(+1.03%)
Mar 29, 2017 1.960 1.971 1.950 1.950 1,350 -0.01(-0.51%)
Mar 28, 2017 1.990 1.990 1.928 1.960 1,769 -0.04(-2.14%)
Mar 27, 2017 2.000 2.003 2.000 2.003 2,261 -0.03(-1.33%)
Mar 24, 2017 2.046 2.046 2.030 2.030 535 +0.06(+3.05%)
Mar 23, 2017 1.999 2.080 1.970 1.970 5,877 -0.01(-0.51%)
Mar 22, 2017 1.980 1.990 1.916 1.980 2,348 +0.00(+0.01%)
Mar 21, 2017 1.970 2.000 1.960 1.980 9,817 +0.01(+0.50%)
Mar 20, 2017 2.080 2.080 1.970 1.970 20,837 +0.03(+1.55%)
Mar 17, 2017 1.950 2.090 1.810 1.940 52,976 +0.07(+3.74%)
Mar 16, 2017 1.901 1.910 1.810 1.870 14,885 -0.07(-3.39%)
Mar 15, 2017 1.950 1.950 1.936 1.936 4,478 -0.01(-0.74%)
Mar 14, 2017 1.900 1.950 1.900 1.950 3,755 +0.02(+0.89%)
Mar 13, 2017 1.850 2.120 1.850 1.933 1,607 +0.10(+5.62%)
Mar 10, 2017 1.950 1.950 1.820 1.830 7,793 -0.03(-1.61%)
Mar 09, 2017 1.970 1.970 1.820 1.860 44,967 -0.07(-3.63%)
Mar 08, 2017 2.020 2.037 1.860 1.930 13,946 -0.07(-3.50%)
Mar 07, 2017 2.000 2.210 2.000 2.000 99,355 +0.03(+1.42%)
Mar 06, 2017 2.090 2.090 1.750 1.972 21,988 -0.10(-4.73%)
Mar 03, 2017 1.870 2.460 1.870 2.070 219,214 +0.23(+12.49%)
Mar 02, 2017 1.850 1.910 1.840 1.840 9,682 -0.01(-0.54%)
Mar 01, 2017 1.810 1.900 1.810 1.850 4,306 -0.03(-1.60%)
Feb 28, 2017 1.990 1.990 1.830 1.880 13,582 -0.10(-5.05%)
Feb 27, 2017 2.020 2.063 1.930 1.980 23,484 -0.07(-3.41%)
Feb 24, 2017 2.030 2.060 2.006 2.050 27,105 -0.01(-0.49%)
Feb 23, 2017 2.165 2.180 2.020 2.060 18,037 +0.05(+2.49%)
Feb 22, 2017 2.100 2.155 2.000 2.010 26,003 -0.07(-3.37%)
Feb 21, 2017 2.190 2.190 2.070 2.080 29,972 -0.16(-7.14%)
Feb 17, 2017 2.240 2.240 2.240 0 +0.15(+7.18%)
Feb 16, 2017 2.250 2.250 2.090 2.090 20,181 -0.11(-5.00%)
Feb 15, 2017 2.300 2.300 2.070 2.200 69,754 -0.11(-4.65%)
Feb 14, 2017 2.120 2.800 2.120 2.307 606,798 +0.14(+6.33%)
Feb 13, 2017 2.140 2.170 2.140 2.170 508 -0.01(-0.46%)
Feb 10, 2017 2.142 2.300 2.075 2.180 17,006 +0.04(+1.87%)
Feb 09, 2017 2.050 2.150 2.050 2.140 34,219 +0.08(+3.88%)
Feb 08, 2017 2.050 2.090 2.050 2.060 1,060 +0.03(+1.48%)
Feb 07, 2017 2.030 2.069 2.030 2.030 7,214 -0.05(-2.40%)
Feb 06, 2017 2.050 2.080 2.030 2.080 4,111 +0.00(+0.00%)
Feb 03, 2017 2.013 2.090 2.013 2.080 2,344 +0.07(+3.48%)
Feb 02, 2017 2.100 2.100 2.010 2.010 24,933 -0.07(-3.37%)
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.