Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.968 1.968 1.968 0 +0.01(+0.63%)
Dec 28, 2017 1.975 1.975 1.955 1.955 72,180 -0.02(-1.00%)
Dec 27, 2017 1.960 2.021 1.960 1.975 28,360 +0.01(+0.75%)
Dec 26, 2017 1.975 1.990 1.926 1.960 42,960 -0.01(-0.75%)
Dec 22, 2017 2.093 2.143 1.973 1.975 164,716 -0.17(-7.93%)
Dec 21, 2017 2.071 2.165 2.024 2.145 202,676 +0.05(+2.35%)
Dec 20, 2017 2.029 2.101 2.027 2.096 100,703 +0.04(+2.16%)
Dec 19, 2017 2.022 2.207 2.022 2.052 51,043 +0.03(+1.34%)
Dec 18, 2017 2.108 2.108 2.024 2.024 27,123 -0.07(-3.53%)
Dec 15, 2017 2.113 2.130 2.098 2.098 13,723 -0.03(-1.28%)
Dec 14, 2017 2.121 2.170 2.121 2.125 28,924 +0.01(+0.70%)
Dec 13, 2017 2.059 2.231 2.059 2.111 19,219 +0.05(+2.39%)
Dec 12, 2017 2.084 2.096 2.061 2.061 102,179 -0.02(-1.07%)
Dec 11, 2017 2.093 2.096 2.084 2.084 76,654 -0.00(-0.12%)
Dec 08, 2017 2.071 2.086 2.017 2.086 114,926 +0.01(+0.59%)
Dec 07, 2017 2.071 2.079 2.071 2.074 14,385 +0.01(+0.60%)
Dec 06, 2017 2.059 2.071 2.059 2.061 12,507 +0.00(+0.12%)
Dec 05, 2017 2.071 2.071 2.052 2.059 17,807 +0.01(+0.48%)
Dec 04, 2017 2.049 2.088 2.049 2.049 36,276 +0.01(+0.73%)
Dec 01, 2017 2.034 2.010 2.034 18,160 -0.05(-2.23%)
Nov 30, 2017 2.096 2.096 2.018 2.081 18,801 +0.01(+0.46%)
Nov 29, 2017 2.091 2.096 2.055 2.071 6,833 -0.02(-1.06%)
Nov 28, 2017 2.059 2.093 2.059 2.093 4,035 +0.01(+0.35%)
Nov 27, 2017 2.058 2.086 2.021 2.086 20,549 -0.01(-0.47%)
Nov 24, 2017 2.079 2.098 2.079 2.096 233,620 +0.03(+1.33%)
Nov 22, 2017 2.005 2.071 2.005 2.068 45,401 +0.06(+2.92%)
Nov 21, 2017 2.052 2.052 1.975 2.010 44,140 -0.02(-0.85%)
Nov 20, 2017 2.061 2.061 2.027 2.027 3,548 +0.04(+1.84%)
Nov 17, 2017 1.970 2.034 1.968 1.990 90,544 +0.03(+1.53%)
Nov 16, 2017 1.970 1.970 1.952 1.960 16,562 -0.00(-0.13%)
Nov 15, 2017 1.955 1.970 1.955 1.963 17,734 +0.01(+0.77%)
Nov 14, 2017 1.948 1.948 1.941 1.948 15,204 +0.03(+1.82%)
Nov 13, 2017 1.950 1.955 1.904 1.913 18,493 -0.05(-2.34%)
Nov 10, 2017 1.916 1.962 1.916 1.959 7,575 +0.03(+1.59%)
Nov 09, 2017 1.960 1.965 1.928 1.928 9,457 -0.03(-1.63%)
Nov 08, 2017 1.948 1.970 1.948 1.960 27,322 +0.01(+0.31%)
Nov 07, 2017 1.953 1.954 1.948 1.954 18,675 -0.01(-0.31%)
Nov 06, 2017 1.955 1.965 1.953 1.960 117,315 +0.01(+0.49%)
Nov 03, 2017 1.923 1.960 1.923 1.951 56,850 +0.03(+1.42%)
Nov 02, 2017 1.918 1.923 1.906 1.923 12,377 +0.02(+1.17%)
Nov 01, 2017 1.870 1.916 1.870 1.901 9,412 +0.01(+0.39%)
Oct 31, 2017 1.876 1.894 1.872 1.894 14,283 +0.01(+0.39%)
Oct 30, 2017 1.874 1.891 1.852 1.886 135,715 +0.01(+0.66%)
Oct 27, 2017 1.896 1.899 1.869 1.874 69,942 -0.01(-0.65%)
Oct 26, 2017 1.923 1.923 1.854 1.886 10,301 -0.04(-1.92%)
Oct 25, 2017 1.989 1.989 1.854 1.923 63,412 -0.08(-3.91%)
Oct 24, 2017 2.000 2.002 2.000 2.002 4,400 -0.00(-0.03%)
Oct 23, 2017 2.019 2.019 2.002 2.002 4,023 -0.01(-0.61%)
Oct 20, 2017 2.015 2.015 2.002 2.014 13,363 -0.01(-0.37%)
Oct 19, 2017 2.022 2.022 2.022 2.022 1,208 -0.01(-0.61%)
Oct 18, 2017 2.039 2.069 2.034 2.034 7,551 -0.01(-0.69%)
Oct 17, 2017 2.022 2.069 2.022 2.048 12,949 +0.03(+1.68%)
Oct 16, 2017 2.019 2.019 2.012 2.015 8,609 -0.05(-2.51%)
Oct 13, 2017 2.027 2.066 2.027 2.066 1,703 +0.01(+0.48%)
Oct 12, 2017 2.052 2.071 2.039 2.056 6,845 +0.01(+0.48%)
Oct 11, 2017 2.017 2.047 2.017 2.047 7,235 +0.03(+1.47%)
Oct 10, 2017 2.005 2.017 2.005 2.017 7,733 -0.00(-0.12%)
Oct 09, 2017 2.007 2.019 2.007 2.019 3,171 -0.05(-2.50%)
Oct 06, 2017 2.034 2.071 2.034 2.071 6,955 +0.04(+2.02%)
Oct 05, 2017 2.024 2.069 2.024 2.030 8,346 -0.01(-0.32%)
Oct 04, 2017 2.053 2.053 2.000 2.037 35,567 -0.00(-0.12%)
Oct 03, 2017 2.032 2.055 2.032 2.039 22,621 +0.00(+0.12%)
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.