Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 1.920 1.680 1.820 328,373 -0.03(-1.62%)
Feb 27, 2017 1.665 1.930 1.600 1.850 559,212 +0.18(+10.78%)
Feb 24, 2017 1.920 1.930 1.570 1.670 896,739 -0.29(-14.80%)
Feb 23, 2017 2.020 2.030 1.860 1.960 538,925 -0.07(-3.45%)
Feb 22, 2017 2.470 2.500 1.900 2.030 1,045,011 -0.37(-15.28%)
Feb 21, 2017 2.000 2.500 1.810 2.396 1,490,478 +0.40(+19.80%)
Feb 17, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 16, 2017 1.625 2.050 1.610 2.000 1,301,039 +0.37(+22.70%)
Feb 15, 2017 1.735 1.760 1.550 1.630 399,558 -0.11(-6.05%)
Feb 14, 2017 1.460 1.750 1.460 1.735 627,014 +0.26(+17.23%)
Feb 13, 2017 1.440 1.480 1.430 1.480 220,899 +0.04(+3.14%)
Feb 10, 2017 1.425 1.450 1.410 1.435 130,377 +0.02(+1.06%)
Feb 09, 2017 1.420 1.458 1.380 1.420 301,729 +0.00(+0.00%)
Feb 08, 2017 1.460 1.490 1.420 1.420 160,516 -0.02(-1.39%)
Feb 07, 2017 1.470 1.490 1.420 1.440 232,412 -0.03(-2.04%)
Feb 06, 2017 1.420 1.470 1.420 1.470 121,657 +0.05(+3.52%)
Feb 03, 2017 1.395 1.430 1.390 1.420 99,692 +0.03(+2.16%)
Feb 02, 2017 1.465 1.470 1.350 1.390 280,749 -0.05(-3.47%)
Feb 01, 2017 1.470 1.490 1.440 1.440 132,949 -0.03(-2.04%)
Jan 31, 2017 1.495 1.540 1.430 1.470 173,898 -0.05(-3.29%)
Jan 30, 2017 1.500 1.520 1.480 1.520 100,952 +0.04(+2.43%)
Jan 27, 2017 1.530 1.530 1.400 1.484 231,289 -0.04(-2.37%)
Jan 26, 2017 1.540 1.560 1.500 1.520 187,001 -0.03(-1.94%)
Jan 25, 2017 1.560 1.580 1.510 1.550 171,059 +0.00(+0.00%)
Jan 24, 2017 1.590 1.594 1.540 1.550 213,665 +0.00(+0.00%)
Jan 23, 2017 1.585 1.620 1.400 1.550 459,862 +0.02(+1.31%)
Jan 20, 2017 1.420 1.650 1.410 1.530 430,085 +0.12(+8.51%)
Jan 19, 2017 1.360 1.450 1.320 1.410 544,719 +0.08(+6.02%)
Jan 18, 2017 1.350 1.360 1.280 1.330 385,998 -0.04(-3.27%)
Jan 17, 2017 1.455 1.480 1.340 1.375 405,724 -0.08(-5.82%)
Jan 13, 2017 1.460 1.460 1.460 0 -0.01(-0.68%)
Jan 12, 2017 1.480 1.480 1.420 1.470 181,283 +0.02(+1.38%)
Jan 11, 2017 1.430 1.470 1.410 1.450 178,575 +0.03(+2.11%)
Jan 10, 2017 1.475 1.490 1.370 1.420 306,666 -0.03(-2.07%)
Jan 09, 2017 1.475 1.480 1.428 1.450 387,059 +0.00(+0.00%)
Jan 06, 2017 1.470 1.490 1.390 1.450 251,125 +0.02(+1.40%)
Jan 05, 2017 1.390 1.530 1.390 1.430 457,389 +0.04(+2.88%)
Jan 04, 2017 1.505 1.510 1.200 1.390 892,132 -0.12(-7.95%)
Jan 03, 2017 1.585 1.600 1.490 1.510 506,853 -0.06(-3.82%)
Dec 30, 2016 1.570 1.570 1.570 0 -0.12(-7.10%)
Dec 29, 2016 1.775 1.810 1.480 1.690 829,561 -0.06(-3.43%)
Dec 28, 2016 1.675 1.880 1.650 1.750 1,075,086 +0.16(+10.06%)
Dec 27, 2016 1.365 1.800 1.350 1.590 1,980,289 +0.29(+22.31%)
Dec 23, 2016 1.300 1.300 1.300 0 +0.21(+19.27%)
Dec 22, 2016 1.080 1.110 1.080 1.090 149,448 +0.01(+0.93%)
Dec 21, 2016 1.075 1.110 1.060 1.080 53,290 +0.00(+0.00%)
Dec 20, 2016 1.100 1.110 1.060 1.080 202,388 -0.01(-1.37%)
Dec 19, 2016 1.105 1.130 1.080 1.095 112,360 +0.02(+2.34%)
Dec 16, 2016 1.110 1.130 1.070 1.070 140,285 -0.03(-2.73%)
Dec 15, 2016 1.135 1.150 1.080 1.100 379,144 -0.04(-3.51%)
Dec 14, 2016 1.130 1.150 1.070 1.140 177,162 +0.03(+2.70%)
Dec 13, 2016 1.100 1.140 1.060 1.110 193,845 +0.02(+1.83%)
Dec 12, 2016 1.070 1.120 1.050 1.090 237,598 +0.04(+3.81%)
Dec 09, 2016 1.080 1.090 1.030 1.050 185,881 -0.03(-2.78%)
Dec 08, 2016 1.140 1.140 1.060 1.080 125,096 -0.02(-1.82%)
Dec 07, 2016 1.080 1.160 1.070 1.100 255,410 +0.00(+0.00%)
Dec 06, 2016 1.150 1.164 1.050 1.100 197,144 -0.03(-2.65%)
Dec 05, 2016 1.140 1.150 1.090 1.130 206,347 +0.03(+2.73%)
Dec 02, 2016 1.145 1.160 1.050 1.100 206,109 -0.01(-0.90%)
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.