Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.180 1.180 1.180 0 +0.00(+0.00%)
Dec 28, 2017 1.200 1.217 1.160 1.180 157,628 -0.02(-1.67%)
Dec 27, 2017 1.180 1.450 1.140 1.200 909,834 +0.08(+7.14%)
Dec 26, 2017 1.150 1.160 1.100 1.120 103,212 -0.02(-1.75%)
Dec 22, 2017 1.120 1.166 1.108 1.140 76,769 +0.01(+0.95%)
Dec 21, 2017 1.240 1.240 1.060 1.129 447,988 -0.18(-13.79%)
Dec 20, 2017 1.290 1.340 1.246 1.310 98,592 +0.00(+0.00%)
Dec 19, 2017 1.311 1.350 1.280 1.310 81,152 +0.00(+0.00%)
Dec 18, 2017 1.310 1.385 1.310 1.310 116,666 -0.03(-2.24%)
Dec 15, 2017 1.420 1.439 1.330 1.340 266,324 -0.06(-4.29%)
Dec 14, 2017 1.410 1.480 1.400 1.400 76,482 -0.02(-1.41%)
Dec 13, 2017 1.420 1.520 1.408 1.420 121,832 -0.01(-0.70%)
Dec 12, 2017 1.430 1.450 1.380 1.430 72,359 +0.00(+0.00%)
Dec 11, 2017 1.380 1.532 1.380 1.430 249,014 +0.04(+2.88%)
Dec 08, 2017 1.390 1.420 1.360 1.390 69,966 +0.01(+0.72%)
Dec 07, 2017 1.350 1.400 1.340 1.380 61,794 +0.03(+2.21%)
Dec 06, 2017 1.450 1.450 1.330 1.350 124,503 -0.09(-6.24%)
Dec 05, 2017 1.500 1.630 1.380 1.440 554,830 -0.03(-2.04%)
Dec 04, 2017 1.380 1.650 1.340 1.470 549,554 +0.11(+8.09%)
Dec 01, 2017 1.360 1.400 1.330 1.360 84,235 +0.01(+0.74%)
Nov 30, 2017 1.370 1.380 1.320 1.350 124,771 +0.00(+0.00%)
Nov 29, 2017 1.350 1.490 1.320 1.350 906,465 +0.03(+2.27%)
Nov 28, 2017 1.360 1.410 1.310 1.320 188,543 -0.01(-0.76%)
Nov 27, 2017 1.310 1.410 1.300 1.330 170,783 -0.08(-5.66%)
Nov 24, 2017 1.350 1.460 1.330 1.410 204,339 +0.05(+3.67%)
Nov 22, 2017 1.350 1.370 1.330 1.360 26,990 +0.03(+2.26%)
Nov 21, 2017 1.340 1.450 1.311 1.330 74,200 -0.02(-1.41%)
Nov 20, 2017 1.410 1.410 1.320 1.349 49,847 -0.00(-0.07%)
Nov 17, 2017 1.340 1.439 1.310 1.350 88,336 +0.02(+1.50%)
Nov 16, 2017 1.350 1.385 1.320 1.330 64,111 -0.02(-1.48%)
Nov 15, 2017 1.320 1.350 1.300 1.350 63,713 +0.03(+2.27%)
Nov 14, 2017 1.420 1.420 1.310 1.320 95,733 -0.11(-7.69%)
Nov 13, 2017 1.540 1.540 1.410 1.430 243,240 +0.06(+4.38%)
Nov 10, 2017 1.370 1.450 1.340 1.370 67,291 +0.02(+1.11%)
Nov 09, 2017 1.330 1.399 1.330 1.355 64,550 +0.02(+1.88%)
Nov 08, 2017 1.300 1.390 1.280 1.330 96,042 +0.02(+1.31%)
Nov 07, 2017 1.390 1.400 1.270 1.313 228,079 -0.09(-6.23%)
Nov 06, 2017 1.470 1.480 1.370 1.400 115,314 -0.07(-4.76%)
Nov 03, 2017 1.400 1.470 1.380 1.470 54,653 +0.05(+3.52%)
Nov 02, 2017 1.430 1.449 1.380 1.420 135,192 -0.02(-1.39%)
Nov 01, 2017 1.470 1.500 1.410 1.440 99,603 -0.03(-2.04%)
Oct 31, 2017 1.440 1.550 1.385 1.470 397,765 +0.05(+3.52%)
Oct 30, 2017 1.410 1.460 1.400 1.420 45,152 -0.01(-0.70%)
Oct 27, 2017 1.430 1.450 1.370 1.430 122,824 +0.00(+0.00%)
Oct 26, 2017 1.440 1.470 1.360 1.430 149,296 -0.02(-1.38%)
Oct 25, 2017 1.470 1.490 1.390 1.450 252,173 -0.04(-2.68%)
Oct 24, 2017 1.510 1.560 1.470 1.490 166,791 -0.03(-1.97%)
Oct 23, 2017 1.590 1.590 1.480 1.520 185,122 -0.04(-2.57%)
Oct 20, 2017 1.580 1.580 1.470 1.560 534,726 -0.02(-1.26%)
Oct 19, 2017 1.650 1.650 1.530 1.580 395,269 -0.06(-3.66%)
Oct 18, 2017 1.900 1.990 1.650 1.640 1,222,516 -0.30(-15.46%)
Oct 17, 2017 2.800 2.970 1.859 1.940 14,035,566 +0.33(+20.50%)
Oct 16, 2017 1.670 1.690 1.603 1.610 37,056 -0.04(-2.42%)
Oct 13, 2017 1.670 1.723 1.630 1.650 41,560 -0.01(-0.60%)
Oct 12, 2017 1.720 1.790 1.660 1.660 37,964 -0.09(-5.17%)
Oct 11, 2017 1.780 1.780 1.710 1.750 22,260 +0.03(+1.77%)
Oct 10, 2017 1.716 1.840 1.696 1.720 43,137 +0.06(+3.61%)
Oct 09, 2017 1.740 1.740 1.660 1.660 39,633 -0.09(-5.14%)
Oct 06, 2017 1.800 1.835 1.700 1.750 48,981 -0.07(-3.85%)
Oct 05, 2017 1.830 1.834 1.760 1.820 48,339 -0.01(-0.55%)
Oct 04, 2017 1.660 1.923 1.650 1.830 294,837 +0.18(+10.91%)
Oct 03, 2017 1.700 1.705 1.610 1.650 87,183 -0.07(-4.07%)
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.