Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.680 1.720 1.590 1.680 94,725 -0.02(-1.18%)
Apr 27, 2017 1.740 1.870 1.650 1.700 167,274 -0.04(-2.30%)
Apr 26, 2017 1.660 1.780 1.660 1.740 121,366 +0.05(+2.96%)
Apr 25, 2017 1.610 1.939 1.610 1.690 351,369 +0.05(+3.05%)
Apr 24, 2017 1.720 1.860 1.610 1.640 96,332 -0.06(-3.53%)
Apr 21, 2017 1.750 1.800 1.630 1.700 80,528 -0.08(-4.49%)
Apr 20, 2017 1.810 1.820 1.700 1.780 59,904 +0.00(+0.00%)
Apr 19, 2017 1.910 1.910 1.760 1.780 55,144 -0.03(-1.66%)
Apr 18, 2017 1.900 1.900 1.810 1.810 25,383 -0.11(-5.73%)
Apr 17, 2017 1.720 1.930 1.705 1.920 37,314 +0.19(+10.98%)
Apr 13, 2017 1.820 1.949 1.660 1.730 89,681 -0.09(-4.95%)
Apr 12, 2017 1.950 1.954 1.800 1.820 135,832 -0.17(-8.54%)
Apr 11, 2017 2.120 2.140 1.830 1.990 151,967 -0.13(-6.13%)
Apr 10, 2017 2.040 2.350 2.040 2.120 395,042 +0.07(+3.41%)
Apr 07, 2017 2.120 2.840 2.030 2.050 1,267,111 -0.05(-2.38%)
Apr 06, 2017 2.070 2.230 2.030 2.100 86,802 +0.02(+0.96%)
Apr 05, 2017 2.250 2.250 2.060 2.080 77,929 -0.12(-5.45%)
Apr 04, 2017 2.280 2.320 2.140 2.200 87,287 -0.06(-2.65%)
Apr 03, 2017 2.340 2.340 2.260 2.260 11,716 -0.01(-0.44%)
Mar 31, 2017 2.330 2.330 2.220 2.270 29,169 +0.00(+0.00%)
Mar 30, 2017 2.210 2.290 2.210 2.270 27,202 +0.01(+0.44%)
Mar 29, 2017 2.340 2.340 2.220 2.260 37,664 -0.04(-1.74%)
Mar 28, 2017 2.210 2.340 2.170 2.300 28,660 +0.10(+4.55%)
Mar 27, 2017 2.200 2.240 2.190 2.200 2,869 +0.02(+0.92%)
Mar 24, 2017 2.280 2.280 2.180 2.180 16,967 -0.06(-2.68%)
Mar 23, 2017 2.240 2.280 2.101 2.240 41,139 +0.05(+2.28%)
Mar 22, 2017 2.134 2.190 2.090 2.190 40,507 +0.02(+0.92%)
Mar 21, 2017 2.160 2.170 2.120 2.170 17,540 +0.00(+0.00%)
Mar 20, 2017 2.161 2.200 2.150 2.170 11,056 -0.01(-0.46%)
Mar 17, 2017 2.200 2.200 2.150 2.180 6,438 -0.01(-0.46%)
Mar 16, 2017 2.158 2.240 2.150 2.190 2,669 -0.02(-0.90%)
Mar 15, 2017 2.214 2.214 2.210 2.210 2,964 +0.01(+0.45%)
Mar 14, 2017 2.250 2.250 2.200 2.200 3,503 -0.05(-2.22%)
Mar 13, 2017 2.176 2.250 2.130 2.250 15,345 +0.07(+3.21%)
Mar 10, 2017 2.110 2.180 2.110 2.180 1,615 +0.03(+1.40%)
Mar 09, 2017 2.151 2.198 2.150 2.150 3,525 -0.01(-0.46%)
Mar 08, 2017 2.170 2.170 2.130 2.160 988 +0.01(+0.47%)
Mar 07, 2017 2.130 2.180 2.124 2.150 24,701 +0.03(+1.42%)
Mar 06, 2017 2.150 2.240 2.120 2.120 42,798 -0.06(-2.75%)
Mar 03, 2017 2.139 2.230 2.139 2.180 11,037 -0.00(-0.00%)
Mar 02, 2017 2.110 2.230 2.110 2.180 17,521 -0.01(-0.46%)
Mar 01, 2017 2.249 2.249 2.100 2.190 22,832 +0.02(+0.92%)
Feb 28, 2017 2.310 2.320 2.160 2.170 14,689 -0.15(-6.47%)
Feb 27, 2017 2.210 2.350 2.200 2.320 30,820 +0.11(+4.82%)
Feb 24, 2017 2.200 2.230 2.200 2.213 14,721 -0.01(-0.30%)
Feb 23, 2017 2.250 2.290 2.180 2.220 24,462 -0.02(-0.89%)
Feb 22, 2017 2.330 2.430 2.230 2.240 54,416 -0.14(-5.88%)
Feb 21, 2017 2.530 2.600 2.340 2.380 41,655 -0.09(-3.64%)
Feb 17, 2017 2.470 2.470 2.470 0 +0.16(+6.93%)
Feb 16, 2017 2.280 2.330 2.280 2.310 6,945 +0.02(+0.87%)
Feb 15, 2017 2.210 2.340 2.210 2.290 47,250 +0.07(+3.15%)
Feb 14, 2017 2.260 2.329 2.210 2.220 17,489 +0.01(+0.45%)
Feb 13, 2017 2.250 2.390 2.180 2.210 64,659 -0.01(-0.45%)
Feb 10, 2017 2.160 2.350 2.160 2.220 56,810 +0.04(+1.83%)
Feb 09, 2017 2.220 2.285 2.130 2.180 27,237 -0.05(-2.24%)
Feb 08, 2017 2.200 2.290 2.120 2.230 15,118 +0.03(+1.36%)
Feb 07, 2017 2.110 2.300 2.110 2.200 12,033 +0.03(+1.38%)
Feb 06, 2017 2.170 2.250 2.150 2.170 5,240 +0.00(+0.00%)
Feb 03, 2017 2.180 2.260 2.129 2.170 34,529 +0.00(+0.00%)
Feb 02, 2017 2.152 2.243 2.152 2.170 11,215 +0.02(+0.93%)
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.