Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.830 1.920 1.723 1.850 133,362 -0.02(-1.07%)
Apr 27, 2017 2.030 2.030 1.620 1.870 334,193 -0.23(-10.95%)
Apr 26, 2017 2.120 2.124 2.090 2.100 60,760 -0.01(-0.47%)
Apr 25, 2017 2.060 2.110 2.060 2.110 72,625 +0.02(+0.96%)
Apr 24, 2017 2.080 2.100 2.077 2.090 128,455 -0.02(-0.95%)
Apr 21, 2017 2.120 2.180 2.070 2.110 135,268 -0.01(-0.47%)
Apr 20, 2017 2.110 2.120 2.047 2.120 62,803 +0.06(+2.91%)
Apr 19, 2017 2.210 2.210 2.050 2.060 141,526 -0.15(-6.79%)
Apr 18, 2017 2.020 2.230 2.000 2.210 328,311 +0.20(+9.95%)
Apr 17, 2017 2.020 2.077 1.940 2.010 188,916 +0.03(+1.52%)
Apr 13, 2017 2.030 2.050 1.910 1.980 165,987 -0.03(-1.50%)
Apr 12, 2017 2.050 2.060 1.990 2.010 58,317 -0.03(-1.47%)
Apr 11, 2017 2.020 2.080 1.982 2.040 102,715 +0.03(+1.29%)
Apr 10, 2017 1.980 2.040 1.970 2.014 127,787 +0.03(+1.72%)
Apr 07, 2017 1.980 2.100 1.950 1.980 241,110 +0.00(+0.00%)
Apr 06, 2017 1.940 1.980 1.920 1.980 109,870 +0.04(+2.06%)
Apr 05, 2017 1.960 1.960 1.900 1.940 169,933 -0.03(-1.52%)
Apr 04, 2017 1.880 2.000 1.850 1.970 295,606 +0.09(+4.79%)
Apr 03, 2017 1.900 1.930 1.840 1.880 170,790 +0.00(+0.00%)
Mar 31, 2017 1.890 1.990 1.800 1.880 222,095 -0.00(-0.01%)
Mar 30, 2017 1.950 1.990 1.880 1.880 214,940 -0.05(-2.59%)
Mar 29, 2017 1.870 1.980 1.750 1.930 459,236 +0.33(+20.62%)
Mar 28, 2017 1.530 1.700 1.510 1.600 161,224 +0.05(+3.23%)
Mar 27, 2017 1.520 1.570 1.500 1.550 37,004 +0.00(+0.00%)
Mar 24, 2017 1.510 1.590 1.510 1.550 46,229 +0.05(+3.19%)
Mar 23, 2017 1.490 1.550 1.490 1.502 41,554 +0.01(+0.81%)
Mar 22, 2017 1.510 1.610 1.467 1.490 196,908 -0.02(-1.32%)
Mar 21, 2017 1.550 1.576 1.478 1.510 50,042 -0.05(-3.21%)
Mar 20, 2017 1.540 1.591 1.490 1.560 73,225 +0.02(+1.30%)
Mar 17, 2017 1.600 1.610 1.510 1.540 79,643 -0.06(-3.75%)
Mar 16, 2017 1.590 1.610 1.540 1.600 133,084 +0.08(+5.26%)
Mar 15, 2017 1.480 1.610 1.470 1.520 155,758 +0.06(+4.12%)
Mar 14, 2017 1.520 1.530 1.420 1.460 161,414 -0.06(-3.95%)
Mar 13, 2017 1.570 1.650 1.510 1.520 67,547 -0.05(-3.19%)
Mar 10, 2017 1.600 1.630 1.550 1.570 144,755 -0.02(-1.25%)
Mar 09, 2017 1.800 1.800 1.560 1.590 408,206 -0.21(-11.67%)
Mar 08, 2017 1.850 1.880 1.790 1.800 210,114 -0.07(-3.74%)
Mar 07, 2017 1.870 1.930 1.870 1.870 84,788 -0.02(-1.06%)
Mar 06, 2017 1.930 1.980 1.870 1.890 172,741 -0.06(-3.08%)
Mar 03, 2017 1.960 1.990 1.950 1.950 118,880 -0.01(-0.51%)
Mar 02, 2017 1.960 1.990 1.950 1.960 120,456 -0.01(-0.51%)
Mar 01, 2017 1.980 2.000 1.950 1.970 161,045 +0.01(+0.51%)
Feb 28, 2017 1.990 2.040 1.910 1.960 374,681 +0.02(+1.03%)
Feb 27, 2017 1.920 2.000 1.880 1.940 234,132 +0.02(+1.04%)
Feb 24, 2017 1.870 1.939 1.800 1.920 351,754 +0.14(+7.87%)
Feb 23, 2017 1.780 1.850 1.750 1.780 226,562 +0.01(+0.56%)
Feb 22, 2017 1.740 1.770 1.720 1.770 79,731 +0.02(+1.15%)
Feb 21, 2017 1.710 1.792 1.700 1.750 189,514 +0.04(+2.33%)
Feb 17, 2017 1.710 1.710 1.710 0 +0.03(+1.79%)
Feb 16, 2017 1.710 1.710 1.650 1.680 86,804 -0.05(-2.89%)
Feb 15, 2017 1.730 1.750 1.700 1.730 123,767 +0.00(+0.00%)
Feb 14, 2017 1.680 1.740 1.650 1.730 211,867 +0.08(+4.85%)
Feb 13, 2017 1.620 1.670 1.600 1.650 78,565 +0.04(+2.48%)
Feb 10, 2017 1.570 1.630 1.520 1.610 136,065 +0.04(+2.22%)
Feb 09, 2017 1.490 1.620 1.490 1.575 86,826 +0.08(+5.70%)
Feb 08, 2017 1.450 1.500 1.420 1.490 105,988 +0.02(+1.36%)
Feb 07, 2017 1.460 1.480 1.440 1.470 69,563 +0.01(+0.68%)
Feb 06, 2017 1.550 1.570 1.450 1.460 230,293 -0.10(-6.41%)
Feb 03, 2017 1.600 1.650 1.540 1.560 429,183 -0.03(-1.89%)
Feb 02, 2017 1.660 1.850 1.560 1.590 1,227,098 +0.09(+6.00%)
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.