Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 1.480 1.510 1.470 1.500 706,397 +0.02(+1.35%)
May 30, 2017 1.510 1.510 1.450 1.480 183,795 -0.03(-1.99%)
May 26, 2017 1.430 1.520 1.430 1.510 667,651 +0.06(+4.14%)
May 25, 2017 1.460 1.469 1.420 1.450 404,886 -0.03(-2.03%)
May 24, 2017 1.450 1.480 1.420 1.480 554,272 +0.00(+0.00%)
May 23, 2017 1.500 1.510 1.400 1.480 1,090,829 -0.04(-2.63%)
May 22, 2017 1.790 1.850 1.440 1.520 7,528,832 +0.09(+6.29%)
May 19, 2017 1.450 1.500 1.400 1.430 674,151 +0.00(+0.35%)
May 18, 2017 1.450 1.500 1.300 1.425 722,853 +0.02(+1.07%)
May 17, 2017 1.460 1.460 1.400 1.410 444,911 -0.06(-4.09%)
May 16, 2017 1.590 1.590 1.420 1.470 1,159,584 -0.13(-8.13%)
May 15, 2017 1.670 1.670 1.550 1.600 478,502 +0.02(+1.27%)
May 12, 2017 1.670 1.700 1.540 1.580 1,462,961 -0.25(-13.66%)
May 11, 2017 1.810 1.855 1.760 1.830 537,509 -0.01(-0.54%)
May 10, 2017 1.830 1.900 1.760 1.840 973,944 +0.03(+1.66%)
May 09, 2017 1.610 1.830 1.580 1.810 908,110 +0.19(+11.73%)
May 08, 2017 1.610 1.660 1.580 1.620 338,496 -0.01(-0.61%)
May 05, 2017 1.650 1.680 1.600 1.630 328,504 -0.02(-1.21%)
May 04, 2017 1.550 1.690 1.532 1.650 727,816 +0.08(+5.10%)
May 03, 2017 1.560 1.570 1.520 1.570 201,093 +0.01(+0.64%)
May 02, 2017 1.570 1.580 1.510 1.560 409,986 -0.02(-1.27%)
May 01, 2017 1.640 1.640 1.550 1.580 534,160 -0.04(-2.47%)
Apr 28, 2017 1.660 1.679 1.600 1.620 351,887 -0.04(-2.41%)
Apr 27, 2017 1.680 1.720 1.650 1.660 292,369 -0.03(-1.78%)
Apr 26, 2017 1.700 1.720 1.650 1.690 297,340 -0.01(-0.59%)
Apr 25, 2017 1.660 1.750 1.620 1.700 597,381 +0.04(+2.41%)
Apr 24, 2017 1.680 1.690 1.640 1.660 353,414 -0.01(-0.60%)
Apr 21, 2017 1.690 1.690 1.600 1.670 519,616 -0.02(-1.18%)
Apr 20, 2017 1.680 1.710 1.610 1.690 639,739 +0.02(+1.20%)
Apr 19, 2017 1.580 1.670 1.530 1.670 920,652 +0.09(+5.70%)
Apr 18, 2017 1.750 1.780 1.560 1.580 1,417,560 +0.00(+0.00%)
Apr 17, 2017 1.810 1.820 1.580 1.580 1,397,464 -0.21(-11.73%)
Apr 13, 2017 1.860 1.900 1.790 1.790 510,625 -0.07(-3.76%)
Apr 12, 2017 1.870 1.900 1.840 1.860 234,578 -0.01(-0.53%)
Apr 11, 2017 1.850 1.950 1.840 1.870 386,640 +0.01(+0.54%)
Apr 10, 2017 1.920 1.950 1.840 1.860 456,431 -0.08(-4.12%)
Apr 07, 2017 1.960 1.980 1.830 1.940 787,581 -0.02(-1.02%)
Apr 06, 2017 2.010 2.031 1.910 1.960 798,838 -0.06(-2.97%)
Apr 05, 2017 2.050 2.070 1.980 2.020 853,356 -0.04(-1.94%)
Apr 04, 2017 2.070 2.120 2.030 2.060 792,000 -0.02(-0.96%)
Apr 03, 2017 2.240 2.260 2.080 2.080 1,486,594 -0.05(-2.35%)
Mar 31, 2017 2.110 2.190 2.050 2.130 937,632 +0.05(+2.40%)
Mar 30, 2017 2.130 2.135 2.050 2.080 620,345 -0.04(-1.89%)
Mar 29, 2017 2.130 2.160 2.090 2.120 373,563 +0.03(+1.44%)
Mar 28, 2017 2.120 2.155 2.090 2.090 627,151 -0.07(-3.24%)
Mar 27, 2017 2.170 2.230 2.120 2.160 398,284 -0.07(-3.14%)
Mar 24, 2017 2.230 2.280 2.200 2.230 458,190 +0.00(+0.00%)
Mar 23, 2017 2.280 2.340 2.200 2.230 849,704 -0.11(-4.70%)
Mar 22, 2017 2.160 2.450 2.130 2.340 2,879,008 +0.16(+7.34%)
Mar 21, 2017 2.140 2.180 2.100 2.180 462,969 +0.02(+0.93%)
Mar 20, 2017 2.150 2.170 2.090 2.160 394,916 -0.04(-1.82%)
Mar 17, 2017 2.100 2.200 2.050 2.200 651,378 +0.08(+3.77%)
Mar 16, 2017 2.200 2.200 2.080 2.120 558,627 -0.07(-3.20%)
Mar 15, 2017 2.150 2.200 2.100 2.190 762,008 +0.08(+3.79%)
Mar 14, 2017 2.170 2.220 2.040 2.110 1,478,126 +0.07(+3.43%)
Mar 13, 2017 2.060 2.120 2.010 2.040 601,748 -0.04(-1.92%)
Mar 10, 2017 2.080 2.126 2.040 2.080 911,684 +0.00(+0.00%)
Mar 09, 2017 2.270 2.310 2.070 2.080 1,416,915 -0.19(-8.37%)
Mar 08, 2017 2.550 2.750 2.230 2.270 5,190,323 +0.01(+0.44%)
Mar 07, 2017 2.440 2.470 2.160 2.260 1,913,601 -0.12(-5.04%)
Mar 06, 2017 2.360 2.400 2.300 2.380 1,145,614 +0.07(+3.03%)
Mar 03, 2017 2.350 2.350 2.181 2.310 817,122 -0.04(-1.70%)
Mar 02, 2017 2.260 2.380 2.100 2.350 1,711,828 +0.07(+3.07%)
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.