Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.890 1.890 1.790 1.820 157,345 -0.05(-2.67%)
Jan 30, 2018 1.860 1.900 1.840 1.870 277,447 +0.02(+1.08%)
Jan 29, 2018 1.970 1.970 1.801 1.850 282,857 -0.11(-5.61%)
Jan 26, 2018 1.940 1.960 1.900 1.960 145,836 +0.03(+1.55%)
Jan 25, 2018 1.950 1.975 1.900 1.930 151,860 +0.01(+0.52%)
Jan 24, 2018 1.960 1.970 1.860 1.920 268,922 -0.06(-3.03%)
Jan 23, 2018 1.970 1.990 1.870 1.980 238,366 +0.06(+3.13%)
Jan 22, 2018 2.050 2.050 1.900 1.920 377,731 -0.15(-7.25%)
Jan 19, 2018 2.040 2.100 1.981 2.070 138,984 +0.05(+2.48%)
Jan 18, 2018 2.040 2.060 1.987 2.020 156,291 -0.01(-0.49%)
Jan 17, 2018 1.980 2.140 1.948 2.030 519,995 +0.07(+3.57%)
Jan 16, 2018 1.940 2.050 1.880 1.960 478,268 +0.02(+1.03%)
Jan 12, 2018 1.940 1.940 1.940 0 -0.02(-1.02%)
Jan 11, 2018 1.880 1.990 1.810 1.960 337,809 +0.07(+3.70%)
Jan 10, 2018 1.840 1.930 1.780 1.890 308,594 +0.06(+3.28%)
Jan 09, 2018 2.150 2.150 1.750 1.830 1,771,729 -0.29(-13.68%)
Jan 08, 2018 2.160 2.220 2.100 2.120 345,044 -0.06(-2.75%)
Jan 05, 2018 2.210 2.230 2.150 2.180 166,162 -0.03(-1.36%)
Jan 04, 2018 2.250 2.300 2.140 2.210 349,657 -0.04(-1.78%)
Jan 03, 2018 2.390 2.400 2.170 2.250 486,093 -0.13(-5.46%)
Jan 02, 2018 2.160 2.450 2.100 2.380 1,199,850 +0.25(+11.74%)
Dec 29, 2017 2.130 2.130 2.130 0 +0.03(+1.43%)
Dec 28, 2017 2.150 2.240 2.060 2.100 818,306 -0.06(-2.78%)
Dec 27, 2017 2.040 2.200 2.030 2.160 668,301 +0.13(+6.40%)
Dec 26, 2017 2.110 2.120 1.980 2.030 442,665 -0.07(-3.33%)
Dec 22, 2017 2.100 2.220 2.080 2.100 461,215 -0.02(-0.94%)
Dec 21, 2017 2.040 2.170 2.020 2.120 626,649 +0.09(+4.43%)
Dec 20, 2017 2.040 2.080 1.950 2.030 534,600 -0.02(-0.98%)
Dec 19, 2017 2.180 2.230 2.030 2.050 599,363 -0.13(-5.96%)
Dec 18, 2017 2.000 2.180 1.990 2.180 1,054,092 +0.19(+9.55%)
Dec 15, 2017 1.980 2.060 1.940 1.990 523,147 +0.04(+2.05%)
Dec 14, 2017 2.040 2.080 1.900 1.950 811,334 -0.09(-4.41%)
Dec 13, 2017 2.040 2.110 1.970 2.040 1,111,601 +0.04(+2.00%)
Dec 12, 2017 1.880 2.040 1.880 2.000 1,308,330 +0.12(+6.38%)
Dec 11, 2017 2.020 2.060 1.840 1.880 1,416,187 -0.10(-5.05%)
Dec 08, 2017 2.100 2.100 1.960 1.980 4,057,064 -0.65(-24.71%)
Dec 07, 2017 2.790 2.900 2.580 2.630 288,330 -0.17(-6.07%)
Dec 06, 2017 3.000 3.020 2.610 2.800 308,283 -0.19(-6.35%)
Dec 05, 2017 3.050 3.095 2.930 2.990 201,312 -0.07(-2.29%)
Dec 04, 2017 3.060 3.290 3.010 3.060 298,955 +0.11(+3.73%)
Dec 01, 2017 3.020 3.200 2.901 2.950 526,256 -0.30(-9.23%)
Nov 30, 2017 3.450 3.489 3.201 3.250 191,903 -0.17(-4.97%)
Nov 29, 2017 3.760 3.820 3.390 3.420 253,751 -0.38(-10.00%)
Nov 28, 2017 4.090 4.280 3.460 3.800 523,128 -0.22(-5.47%)
Nov 27, 2017 3.120 4.110 3.090 4.020 805,009 +0.96(+31.37%)
Nov 24, 2017 3.210 3.210 3.020 3.060 133,786 -0.16(-4.97%)
Nov 22, 2017 3.350 3.350 3.160 3.220 213,371 -0.09(-2.72%)
Nov 21, 2017 3.450 3.460 3.270 3.310 223,982 -0.05(-1.49%)
Nov 20, 2017 3.290 3.560 3.250 3.360 309,762 +0.11(+3.38%)
Nov 17, 2017 3.020 3.335 3.020 3.250 437,938 +0.21(+6.91%)
Nov 16, 2017 2.920 3.100 2.920 3.040 520,065 +0.12(+4.11%)
Nov 15, 2017 3.030 3.110 2.900 2.920 578,412 -0.08(-2.67%)
Nov 14, 2017 3.500 3.570 2.980 3.000 491,152 -0.58(-16.20%)
Nov 13, 2017 3.680 3.740 3.450 3.580 286,834 -0.13(-3.50%)
Nov 10, 2017 3.700 4.070 3.620 3.710 382,981 -0.08(-2.11%)
Nov 09, 2017 3.990 4.120 3.731 3.790 251,714 -0.17(-4.29%)
Nov 08, 2017 3.850 4.300 3.840 3.960 378,652 +0.12(+3.13%)
Nov 07, 2017 3.870 3.920 3.750 3.840 164,695 +0.00(+0.00%)
Nov 06, 2017 3.680 3.900 3.620 3.840 233,067 +0.10(+2.67%)
Nov 03, 2017 3.730 3.860 3.660 3.740 221,092 -0.08(-2.09%)
Nov 02, 2017 3.860 3.920 3.700 3.820 120,918 -0.01(-0.26%)
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.