Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 2.100 2.300 2.080 2.280 2,254,177 +0.23(+11.22%)
Feb 28, 2017 2.050 2.100 2.040 2.050 443,324 +0.00(+0.00%)
Feb 27, 2017 2.000 2.070 1.960 2.050 691,360 +0.02(+0.99%)
Feb 24, 2017 2.110 2.110 2.010 2.030 765,286 -0.10(-4.69%)
Feb 23, 2017 2.130 2.180 2.000 2.130 2,030,198 +0.12(+5.97%)
Feb 22, 2017 1.910 2.120 1.800 2.010 3,126,484 +0.11(+6.07%)
Feb 21, 2017 1.960 1.968 1.860 1.895 1,024,872 -0.07(-3.81%)
Feb 17, 2017 1.970 1.970 1.970 0 -0.03(-1.50%)
Feb 16, 2017 2.140 2.140 2.000 2.000 1,037,353 -0.10(-4.76%)
Feb 15, 2017 2.110 2.250 2.010 2.100 2,284,702 -0.01(-0.47%)
Feb 14, 2017 2.100 2.160 1.980 2.110 2,070,827 -0.06(-2.76%)
Feb 13, 2017 2.380 2.470 2.050 2.170 5,506,359 -0.20(-8.44%)
Feb 10, 2017 2.460 2.760 2.300 2.370 14,979,279 +0.18(+8.22%)
Feb 09, 2017 2.130 2.280 1.940 2.190 17,791,250 +0.50(+29.59%)
Feb 08, 2017 1.620 1.790 1.580 1.690 2,389,710 +0.12(+7.64%)
Feb 07, 2017 1.500 1.610 1.430 1.570 1,143,777 +0.11(+7.53%)
Feb 06, 2017 1.500 1.508 1.420 1.460 817,511 -0.07(-4.58%)
Feb 03, 2017 1.400 1.650 1.380 1.530 2,851,372 +0.14(+10.07%)
Feb 02, 2017 1.400 1.410 1.340 1.390 1,028,685 -0.03(-2.11%)
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.