Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.000 1.000 1.000 0 +0.04(+4.17%)
Mar 28, 2018 1.020 1.020 0.9200 0.9600 623,064 -0.04(-4.00%)
Mar 27, 2018 1.120 1.130 1.000 1.000 329,481 -0.10(-9.09%)
Mar 26, 2018 1.170 1.170 1.100 1.100 274,731 -0.05(-4.35%)
Mar 23, 2018 1.160 1.160 1.110 1.150 268,278 +0.04(+3.60%)
Mar 22, 2018 1.150 1.160 1.110 1.110 457,331 +0.01(+0.91%)
Mar 21, 2018 1.140 1.160 1.100 1.100 121,914 -0.04(-3.51%)
Mar 20, 2018 1.140 1.170 1.130 1.140 224,672 +0.01(+0.88%)
Mar 19, 2018 1.150 1.200 1.130 1.130 196,779 -0.02(-1.74%)
Mar 16, 2018 1.140 1.150 1.110 1.150 208,248 +0.03(+2.68%)
Mar 15, 2018 1.110 1.160 1.090 1.120 557,550 +0.03(+2.75%)
Mar 14, 2018 1.150 1.150 1.080 1.090 307,277 -0.04(-3.54%)
Mar 13, 2018 1.180 1.180 1.060 1.130 1,240,011 -0.08(-6.61%)
Mar 12, 2018 1.280 1.280 1.180 1.210 581,940 -0.04(-3.20%)
Mar 09, 2018 1.290 1.320 1.240 1.250 452,674 -0.05(-3.85%)
Mar 08, 2018 1.360 1.380 1.290 1.300 448,664 -0.05(-3.70%)
Mar 07, 2018 1.410 1.420 1.290 1.350 505,269 -0.09(-6.25%)
Mar 06, 2018 1.480 1.530 1.420 1.440 479,542 +0.07(+5.11%)
Mar 05, 2018 1.380 1.490 1.360 1.370 208,761 +0.02(+1.48%)
Mar 02, 2018 1.290 1.480 1.270 1.350 366,260 +0.03(+2.27%)
Mar 01, 2018 1.400 1.420 1.250 1.320 524,234 -0.10(-7.04%)
Feb 28, 2018 1.480 1.490 1.400 1.420 240,987 -0.08(-5.33%)
Feb 27, 2018 1.530 1.530 1.440 1.500 576,138 -0.04(-2.60%)
Feb 26, 2018 1.640 1.650 1.540 1.540 279,356 -0.06(-3.75%)
Feb 23, 2018 1.540 1.610 1.540 1.600 253,651 +0.08(+5.26%)
Feb 22, 2018 1.550 1.560 1.520 1.520 206,872 -0.05(-3.18%)
Feb 21, 2018 1.560 1.580 1.540 1.570 183,804 -0.01(-0.63%)
Feb 20, 2018 1.630 1.640 1.540 1.580 217,336 -0.04(-2.47%)
Feb 16, 2018 1.620 1.620 1.620 0 -0.01(-0.61%)
Feb 15, 2018 1.600 1.650 1.580 1.630 349,457 +0.05(+3.16%)
Feb 14, 2018 1.530 1.580 1.500 1.580 355,579 +0.06(+3.95%)
Feb 13, 2018 1.550 1.580 1.470 1.520 213,727 -0.03(-1.94%)
Feb 12, 2018 1.450 1.550 1.440 1.550 597,892 +0.18(+13.14%)
Feb 09, 2018 1.360 1.390 1.310 1.370 427,863 -0.02(-1.44%)
Feb 08, 2018 1.520 1.520 1.360 1.390 391,210 -0.08(-5.44%)
Feb 07, 2018 1.570 1.580 1.520 1.470 594,680 +0.05(+3.52%)
Feb 06, 2018 1.250 1.430 1.120 1.420 852,228 +0.07(+5.19%)
Feb 05, 2018 1.460 1.510 1.300 1.350 916,965 -0.24(-15.09%)
Feb 02, 2018 1.730 1.730 1.520 1.590 444,616 -0.04(-2.45%)
Feb 01, 2018 1.510 1.650 1.510 1.630 617,998 +0.11(+7.24%)
Jan 31, 2018 1.540 1.570 1.440 1.520 395,684 -0.01(-0.65%)
Jan 30, 2018 1.600 1.630 1.520 1.530 917,240 +0.01(+0.66%)
Jan 29, 2018 1.610 1.650 1.420 1.520 1,191,979 -0.18(-10.59%)
Jan 26, 2018 1.750 1.750 1.670 1.700 560,807 -0.09(-5.03%)
Jan 25, 2018 1.700 1.800 1.620 1.790 866,965 +0.11(+6.55%)
Jan 24, 2018 1.850 1.850 1.550 1.680 1,603,185 -0.13(-7.18%)
Jan 23, 2018 1.870 1.940 1.710 1.810 1,450,366 -0.03(-1.63%)
Jan 22, 2018 1.850 1.960 1.760 1.840 2,684,416 +0.09(+5.14%)
Jan 19, 2018 1.520 1.750 1.480 1.750 1,529,357 +0.23(+15.13%)
Jan 18, 2018 1.470 1.590 1.380 1.520 1,476,092 +0.15(+10.95%)
Jan 17, 2018 1.590 1.590 1.370 1.370 1,570,880 -0.25(-15.43%)
Jan 16, 2018 1.320 1.620 1.270 1.620 2,426,933 +0.34(+26.56%)
Jan 15, 2018 1.270 1.280 1.210 1.280 309,282 +0.04(+3.23%)
Jan 12, 2018 1.160 1.280 1.150 1.240 896,465 +0.10(+8.77%)
Jan 11, 2018 1.150 1.170 1.120 1.140 359,697 -0.01(-0.87%)
Jan 10, 2018 1.160 1.180 1.110 1.150 839,693 +0.02(+1.77%)
Jan 09, 2018 1.130 1.180 1.090 1.130 1,224,702 +0.07(+6.60%)
Jan 08, 2018 1.090 1.150 1.040 1.060 626,383 +0.01(+0.95%)
Jan 05, 2018 1.150 1.150 1.000 1.050 1,512,071 -0.16(-13.22%)
Jan 04, 2018 1.010 1.310 1.000 1.210 1,460,040 +0.23(+23.47%)
Jan 03, 2018 0.9900 1.000 0.9700 0.9800 205,331 -0.01(-1.01%)
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.