Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.080 2.120 2.040 2.070 2,370,822 +0.01(+0.49%)
Jan 30, 2018 2.070 2.090 2.060 2.060 3,267,099 -0.02(-0.96%)
Jan 29, 2018 2.090 2.110 2.060 2.080 2,719,965 +0.00(+0.00%)
Jan 26, 2018 2.120 2.130 2.060 2.080 3,538,849 -0.03(-1.42%)
Jan 25, 2018 2.150 2.170 2.100 2.110 2,727,732 -0.01(-0.47%)
Jan 24, 2018 2.150 2.190 2.110 2.120 2,214,335 -0.03(-1.40%)
Jan 23, 2018 2.060 2.210 2.060 2.150 3,379,865 +0.08(+3.86%)
Jan 22, 2018 2.210 2.230 2.040 2.070 6,844,540 -0.14(-6.33%)
Jan 19, 2018 2.260 2.270 2.200 2.210 1,717,115 -0.05(-2.21%)
Jan 18, 2018 2.340 2.380 2.230 2.260 5,295,287 -0.04(-1.74%)
Jan 17, 2018 2.160 2.310 2.160 2.300 6,163,630 +0.14(+6.37%)
Jan 16, 2018 2.100 2.200 2.100 2.162 3,467,563 +0.01(+0.62%)
Jan 12, 2018 2.149 2.149 2.149 0 -0.04(-1.87%)
Jan 11, 2018 2.200 2.230 2.190 2.190 3,515,867 +0.00(+0.00%)
Jan 10, 2018 2.310 2.380 2.180 2.190 5,146,146 -0.08(-3.52%)
Jan 09, 2018 2.010 2.320 2.000 2.270 11,689,871 +0.24(+11.82%)
Jan 08, 2018 2.200 2.210 1.810 2.030 29,176,360 -0.19(-8.56%)
Jan 05, 2018 2.409 2.420 2.200 2.220 17,226,560 -0.22(-9.02%)
Jan 04, 2018 2.531 2.550 2.420 2.440 7,704,336 -0.08(-3.17%)
Jan 03, 2018 2.590 2.590 2.500 2.520 4,008,938 -0.04(-1.56%)
Jan 02, 2018 2.641 2.650 2.560 2.560 5,471,733 -0.09(-3.40%)
Dec 29, 2017 2.650 2.650 2.650 0 -0.01(-0.38%)
Dec 28, 2017 2.660 2.670 2.640 2.660 2,828,242 -0.01(-0.37%)
Dec 27, 2017 2.705 2.710 2.650 2.670 4,108,354 -0.06(-2.20%)
Dec 26, 2017 2.770 2.770 2.710 2.730 3,175,853 -0.04(-1.44%)
Dec 22, 2017 2.850 2.850 2.750 2.770 3,495,440 -0.06(-2.12%)
Dec 21, 2017 2.830 3.000 2.750 2.830 10,414,947 +0.10(+3.47%)
Dec 20, 2017 2.775 2.790 2.730 2.735 1,860,517 -0.02(-0.55%)
Dec 19, 2017 2.750 2.845 2.730 2.750 1,658,535 -0.01(-0.36%)
Dec 18, 2017 2.681 2.850 2.670 2.760 5,906,932 +0.06(+2.22%)
Dec 15, 2017 2.695 2.730 2.650 2.700 2,524,866 +0.01(+0.37%)
Dec 14, 2017 2.715 2.740 2.680 2.690 3,211,215 -0.03(-1.02%)
Dec 13, 2017 2.720 2.760 2.700 2.718 1,923,876 -0.00(-0.08%)
Dec 12, 2017 2.735 2.770 2.710 2.720 2,263,344 -0.02(-0.65%)
Dec 11, 2017 2.765 2.790 2.700 2.738 3,027,124 -0.05(-1.87%)
Dec 08, 2017 2.900 2.940 2.750 2.790 4,530,781 -0.08(-2.79%)
Dec 07, 2017 3.000 3.100 2.680 2.870 10,425,780 -0.09(-3.04%)
Dec 06, 2017 2.980 3.010 2.900 2.960 3,256,989 -0.01(-0.41%)
Dec 05, 2017 2.970 3.000 2.925 2.972 1,623,995 +0.00(+0.08%)
Dec 04, 2017 2.895 3.000 2.890 2.970 2,732,101 +0.08(+2.77%)
Dec 01, 2017 2.990 3.030 2.870 2.890 3,458,030 -0.13(-4.30%)
Nov 30, 2017 3.031 3.090 2.910 3.020 6,645,594 +0.06(+2.03%)
Nov 29, 2017 2.820 3.040 2.810 2.960 8,264,459 +0.22(+8.03%)
Nov 28, 2017 2.710 2.750 2.630 2.740 3,794,823 +0.04(+1.48%)
Nov 27, 2017 2.690 2.710 2.670 2.700 2,625,639 +0.00(+0.00%)
Nov 24, 2017 2.745 2.750 2.700 2.700 1,050,749 -0.05(-1.82%)
Nov 22, 2017 2.745 2.820 2.740 2.750 1,960,234 -0.01(-0.36%)
Nov 21, 2017 2.685 2.782 2.680 2.760 3,318,751 +0.06(+2.22%)
Nov 20, 2017 2.775 2.780 2.680 2.700 3,867,923 -0.08(-2.88%)
Nov 17, 2017 2.795 2.850 2.770 2.780 3,031,121 -0.03(-1.07%)
Nov 16, 2017 2.910 2.920 2.800 2.810 4,457,842 -0.12(-4.10%)
Nov 15, 2017 2.925 2.950 2.880 2.930 2,939,756 -0.01(-0.34%)
Nov 14, 2017 2.910 2.980 2.900 2.940 1,725,758 +0.03(+1.03%)
Nov 13, 2017 2.910 2.951 2.880 2.910 2,406,522 -0.06(-2.02%)
Nov 10, 2017 2.911 2.970 2.890 2.970 1,422,284 +0.03(+1.02%)
Nov 09, 2017 2.890 2.940 2.870 2.940 2,212,001 +0.06(+2.08%)
Nov 08, 2017 2.870 2.950 2.860 2.880 2,227,558 -0.02(-0.69%)
Nov 07, 2017 2.995 3.000 2.860 2.900 5,062,614 -0.11(-3.65%)
Nov 06, 2017 3.030 3.080 2.990 3.010 1,880,612 -0.03(-0.99%)
Nov 03, 2017 3.100 3.110 3.030 3.040 2,415,448 -0.06(-1.94%)
Nov 02, 2017 3.145 3.170 3.080 3.100 2,790,071 -0.05(-1.59%)
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.