Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 2.016 2.024 1.959 1.976 15,075,682 -0.02(-1.22%)
Jun 29, 2017 2.073 2.081 1.992 2.000 17,088,712 -0.09(-4.28%)
Jun 28, 2017 2.114 2.130 2.081 2.089 10,297,339 +0.01(+0.45%)
Jun 27, 2017 2.145 2.161 2.072 2.080 14,892,632 -0.03(-1.53%)
Jun 26, 2017 2.072 2.145 2.064 2.112 11,052,154 -0.04(-1.88%)
Jun 23, 2017 2.064 2.161 2.056 2.153 19,413,098 +0.11(+5.56%)
Jun 22, 2017 1.991 2.040 1.983 2.040 14,685,338 +0.07(+3.70%)
Jun 21, 2017 1.910 1.967 1.902 1.967 15,034,029 +0.06(+2.97%)
Jun 20, 2017 1.926 1.931 1.886 1.910 16,044,145 -0.01(-0.42%)
Jun 19, 2017 1.934 2.007 1.886 1.918 19,608,818 -0.06(-3.26%)
Jun 16, 2017 1.991 2.015 1.934 1.983 94,783,904 -0.02(-1.21%)
Jun 15, 2017 2.015 2.023 1.975 2.007 18,940,690 -0.02(-1.20%)
Jun 14, 2017 2.096 2.112 2.007 2.031 33,796,784 -0.02(-1.18%)
Jun 13, 2017 2.080 2.096 2.015 2.056 18,197,204 +0.05(+2.42%)
Jun 12, 2017 2.121 2.129 1.967 2.007 35,222,324 -0.12(-5.70%)
Jun 09, 2017 2.104 2.165 2.104 2.129 12,996,398 -0.03(-1.50%)
Jun 08, 2017 2.185 2.201 2.137 2.161 11,504,742 -0.06(-2.55%)
Jun 07, 2017 2.210 2.250 2.177 2.218 13,143,738 -0.02(-0.72%)
Jun 06, 2017 2.153 2.234 2.129 2.234 20,339,896 +0.15(+7.39%)
Jun 05, 2017 2.080 2.096 2.048 2.080 8,433,426 +0.00(+0.00%)
Jun 02, 2017 2.080 2.096 2.040 2.080 11,642,371 +0.02(+1.18%)
Jun 01, 2017 2.096 2.121 2.056 2.056 10,679,397 -0.06(-2.68%)
May 31, 2017 2.153 2.169 2.056 2.112 20,224,436 -0.06(-2.61%)
May 30, 2017 2.210 2.226 2.161 2.169 10,012,826 -0.06(-2.90%)
May 26, 2017 2.282 2.290 2.234 2.234 10,028,808 -0.02(-0.72%)
May 25, 2017 2.234 2.299 2.226 2.250 12,250,979 -0.02(-0.71%)
May 24, 2017 2.201 2.274 2.145 2.266 23,424,106 +0.06(+2.56%)
May 23, 2017 2.307 2.307 2.193 2.210 12,846,333 -0.09(-3.87%)
May 22, 2017 2.299 2.323 2.274 2.299 8,961,421 +0.02(+1.07%)
May 19, 2017 2.226 2.274 2.210 2.274 13,354,664 +0.06(+2.55%)
May 18, 2017 2.242 2.266 2.169 2.218 14,411,814 -0.06(-2.84%)
May 17, 2017 2.299 2.323 2.242 2.282 18,644,058 +0.04(+1.81%)
May 16, 2017 2.210 2.250 2.210 2.242 9,494,752 +0.03(+1.47%)
May 15, 2017 2.250 2.258 2.169 2.210 13,785,847 +0.01(+0.37%)
May 12, 2017 2.218 2.258 2.181 2.201 28,280,472 +0.01(+0.37%)
May 11, 2017 2.096 2.193 2.096 2.193 17,843,376 +0.11(+5.04%)
May 10, 2017 2.040 2.088 2.023 2.088 12,435,712 +0.06(+3.20%)
May 09, 2017 1.991 2.031 1.991 2.023 16,538,751 +0.00(+0.00%)
May 08, 2017 2.056 2.056 1.975 2.023 12,016,691 +0.02(+0.81%)
May 05, 2017 2.007 2.040 1.977 2.007 11,382,983 +0.03(+1.64%)
May 04, 2017 2.088 2.104 1.942 1.975 25,328,800 -0.19(-8.61%)
May 03, 2017 2.153 2.242 2.121 2.161 23,513,210 +0.01(+0.38%)
May 02, 2017 2.112 2.177 2.104 2.153 13,099,683 +0.04(+1.92%)
May 01, 2017 2.169 2.193 2.080 2.112 14,347,821 -0.07(-3.33%)
Apr 28, 2017 2.153 2.226 2.121 2.185 16,068,529 +0.06(+2.66%)
Apr 27, 2017 2.210 2.218 2.121 2.129 19,810,820 -0.08(-3.66%)
Apr 26, 2017 2.201 2.230 2.129 2.210 34,728,460 -0.02(-0.73%)
Apr 25, 2017 2.363 2.380 2.210 2.226 30,329,532 -0.17(-7.09%)
Apr 24, 2017 2.363 2.444 2.355 2.396 12,945,489 -0.04(-1.66%)
Apr 21, 2017 2.420 2.485 2.408 2.436 15,682,659 +0.01(+0.33%)
Apr 20, 2017 2.388 2.432 2.359 2.428 10,115,882 +0.03(+1.35%)
Apr 19, 2017 2.517 2.525 2.355 2.396 24,346,900 -0.15(-6.03%)
Apr 18, 2017 2.549 2.566 2.485 2.549 12,627,775 +0.00(+0.00%)
Apr 17, 2017 2.541 2.582 2.493 2.549 10,541,327 +0.03(+1.29%)
Apr 13, 2017 2.501 2.574 2.469 2.517 23,948,498 +0.07(+2.98%)
Apr 12, 2017 2.388 2.460 2.371 2.444 13,018,602 +0.06(+2.72%)
Apr 11, 2017 2.355 2.420 2.323 2.380 11,668,192 +0.05(+2.08%)
Apr 10, 2017 2.290 2.331 2.258 2.331 6,860,425 +0.03(+1.41%)
Apr 07, 2017 2.347 2.388 2.274 2.299 11,484,505 +0.00(+0.00%)
Apr 06, 2017 2.299 2.307 2.274 2.299 4,389,886 -0.02(-1.05%)
Apr 05, 2017 2.266 2.323 2.222 2.323 13,494,454 +0.03(+1.41%)
Apr 04, 2017 2.274 2.290 2.234 2.290 6,388,952 +0.03(+1.43%)
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.