Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.630 1.630 1.630 0 -0.04(-2.40%)
Dec 28, 2017 1.750 1.770 1.660 1.670 505,619 -0.08(-4.57%)
Dec 27, 2017 1.690 1.800 1.690 1.750 751,393 +0.06(+3.55%)
Dec 26, 2017 1.650 1.750 1.650 1.690 272,164 +0.04(+2.42%)
Dec 22, 2017 1.720 1.720 1.640 1.650 320,770 -0.08(-4.62%)
Dec 21, 2017 1.720 1.770 1.700 1.730 276,343 +0.01(+0.58%)
Dec 20, 2017 1.700 1.760 1.684 1.720 312,748 +0.04(+2.38%)
Dec 19, 2017 1.710 1.760 1.680 1.680 432,255 -0.04(-2.33%)
Dec 18, 2017 1.670 1.735 1.650 1.720 395,049 +0.02(+1.18%)
Dec 15, 2017 1.710 1.755 1.684 1.700 688,035 -0.02(-1.16%)
Dec 14, 2017 1.670 1.760 1.640 1.720 863,166 +0.06(+3.61%)
Dec 13, 2017 1.530 1.670 1.520 1.660 548,694 +0.13(+8.50%)
Dec 12, 2017 1.520 1.560 1.520 1.530 316,053 +0.01(+0.66%)
Dec 11, 2017 1.540 1.569 1.520 1.520 254,397 -0.02(-1.30%)
Dec 08, 2017 1.520 1.600 1.520 1.540 217,243 +0.02(+1.32%)
Dec 07, 2017 1.500 1.550 1.500 1.520 193,841 +0.01(+0.66%)
Dec 06, 2017 1.500 1.524 1.500 1.510 264,205 +0.01(+0.67%)
Dec 05, 2017 1.520 1.570 1.500 1.500 335,471 -0.03(-1.96%)
Dec 04, 2017 1.640 1.670 1.530 1.530 404,163 -0.10(-6.13%)
Dec 01, 2017 1.690 1.690 1.620 1.630 412,868 -0.06(-3.55%)
Nov 30, 2017 1.690 1.710 1.660 1.690 322,880 +0.01(+0.60%)
Nov 29, 2017 1.730 1.750 1.650 1.680 352,063 -0.05(-2.89%)
Nov 28, 2017 1.700 1.760 1.680 1.730 447,280 +0.05(+2.98%)
Nov 27, 2017 1.700 1.770 1.650 1.680 811,068 -0.02(-1.18%)
Nov 24, 2017 1.660 1.700 1.620 1.700 357,167 +0.07(+4.29%)
Nov 22, 2017 1.580 1.640 1.560 1.630 679,473 +0.07(+4.49%)
Nov 21, 2017 1.450 1.590 1.450 1.560 911,666 +0.11(+7.59%)
Nov 20, 2017 1.450 1.490 1.400 1.450 848,958 -0.01(-0.68%)
Nov 17, 2017 1.480 1.486 1.410 1.460 608,494 -0.03(-2.01%)
Nov 16, 2017 1.590 1.600 1.360 1.490 1,777,242 -0.08(-5.10%)
Nov 15, 2017 1.580 1.620 1.550 1.570 471,094 -0.01(-0.63%)
Nov 14, 2017 1.560 1.600 1.560 1.580 210,733 +0.01(+0.64%)
Nov 13, 2017 1.650 1.650 1.560 1.570 347,713 -0.07(-4.27%)
Nov 10, 2017 1.560 1.660 1.560 1.640 565,573 +0.04(+2.50%)
Nov 09, 2017 1.620 1.640 1.550 1.600 524,634 -0.02(-1.23%)
Nov 08, 2017 1.580 1.670 1.580 1.620 627,840 +0.04(+2.53%)
Nov 07, 2017 1.550 1.650 1.550 1.580 868,088 +0.02(+1.28%)
Nov 06, 2017 1.520 1.620 1.510 1.560 1,000,905 -0.01(-0.64%)
Nov 03, 2017 1.650 1.770 1.500 1.570 2,171,636 -0.09(-5.42%)
Nov 02, 2017 2.220 2.255 1.560 1.660 4,181,039 -0.55(-24.89%)
Nov 01, 2017 2.240 2.264 2.170 2.210 416,500 +0.00(+0.00%)
Oct 31, 2017 2.230 2.320 2.200 2.210 577,478 -0.02(-0.90%)
Oct 30, 2017 2.250 2.270 2.230 2.230 296,655 -0.04(-1.76%)
Oct 27, 2017 2.360 2.360 2.260 2.270 581,254 -0.09(-3.81%)
Oct 26, 2017 2.320 2.380 2.280 2.360 253,646 +0.04(+1.72%)
Oct 25, 2017 2.440 2.440 2.270 2.320 336,039 -0.01(-0.43%)
Oct 24, 2017 2.390 2.430 2.320 2.330 253,792 -0.06(-2.51%)
Oct 23, 2017 2.510 2.550 2.380 2.390 367,495 -0.06(-2.45%)
Oct 20, 2017 2.300 2.509 2.300 2.450 461,340 +0.16(+6.99%)
Oct 19, 2017 2.330 2.350 2.240 2.290 643,357 -0.07(-2.97%)
Oct 18, 2017 2.410 2.430 2.355 2.360 264,610 -0.05(-2.07%)
Oct 17, 2017 2.440 2.490 2.400 2.410 275,705 -0.03(-1.23%)
Oct 16, 2017 2.460 2.490 2.380 2.440 416,898 -0.03(-1.21%)
Oct 13, 2017 2.580 2.630 2.460 2.470 444,625 -0.11(-4.26%)
Oct 12, 2017 2.560 2.630 2.550 2.580 267,075 +0.00(+0.00%)
Oct 11, 2017 2.640 2.650 2.560 2.580 363,817 -0.05(-1.90%)
Oct 10, 2017 2.620 2.700 2.590 2.630 275,911 +0.05(+1.94%)
Oct 09, 2017 2.590 2.670 2.570 2.580 285,354 -0.01(-0.39%)
Oct 06, 2017 2.610 2.680 2.560 2.590 362,103 -0.05(-1.89%)
Oct 05, 2017 2.710 2.713 2.600 2.640 698,465 -0.09(-3.30%)
Oct 04, 2017 2.760 2.790 2.710 2.730 254,569 -0.02(-0.73%)
Oct 03, 2017 2.790 2.830 2.720 2.750 377,381 -0.06(-2.14%)
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.