Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.690 1.690 1.600 1.620 24,017 -0.07(-4.11%)
Feb 27, 2018 1.700 1.720 1.660 1.689 10,536 +0.06(+3.64%)
Feb 26, 2018 1.680 1.700 1.630 1.630 7,961 -0.06(-3.55%)
Feb 23, 2018 1.670 1.690 1.600 1.690 9,231 +0.05(+3.05%)
Feb 22, 2018 1.590 1.680 1.560 1.640 18,355 +0.05(+3.14%)
Feb 21, 2018 1.541 1.620 1.541 1.590 215,564 +0.02(+1.27%)
Feb 20, 2018 1.553 1.620 1.500 1.570 35,771 -0.01(-0.63%)
Feb 16, 2018 1.580 1.580 1.580 0 +0.15(+10.49%)
Feb 15, 2018 1.480 1.500 1.370 1.430 72,106 -0.09(-5.92%)
Feb 14, 2018 1.580 1.600 1.450 1.520 59,909 -0.08(-5.00%)
Feb 13, 2018 1.870 1.937 1.520 1.600 89,602 -0.29(-15.34%)
Feb 12, 2018 1.900 1.950 1.890 1.890 58,717 -0.01(-0.53%)
Feb 09, 2018 1.980 1.990 1.900 1.900 27,864 -0.04(-2.06%)
Feb 08, 2018 1.997 1.997 1.940 1.940 1,688 -0.02(-1.02%)
Feb 07, 2018 2.039 1.950 1.960 12,572 +0.01(+0.50%)
Feb 06, 2018 1.940 2.100 1.940 1.950 45,020 +0.00(+0.01%)
Feb 05, 2018 1.940 1.940 1.940 1.950 6,983 -0.01(-0.51%)
Feb 02, 2018 2.110 2.110 1.940 1.960 46,532 -0.15(-7.11%)
Feb 01, 2018 2.030 2.170 2.010 2.110 5,806 +0.08(+3.94%)
Jan 31, 2018 2.060 2.101 2.030 2.030 22,945 +0.00(+0.00%)
Jan 30, 2018 1.970 2.110 1.970 2.030 7,873 +0.03(+1.50%)
Jan 29, 2018 2.080 2.120 1.961 2.000 15,674 -0.08(-3.85%)
Jan 26, 2018 1.990 2.090 1.980 2.080 14,295 +0.11(+5.58%)
Jan 25, 2018 2.050 2.070 1.810 1.970 87,726 -0.08(-3.90%)
Jan 24, 2018 2.050 2.090 2.010 2.050 21,674 -0.01(-0.49%)
Jan 23, 2018 2.120 2.120 2.060 2.060 16,552 -0.07(-3.28%)
Jan 22, 2018 2.130 2.180 2.100 2.130 17,031 -0.04(-1.84%)
Jan 19, 2018 2.180 2.180 2.100 2.170 21,974 -0.01(-0.46%)
Jan 18, 2018 2.180 2.270 2.150 2.180 22,368 -0.02(-0.91%)
Jan 17, 2018 2.100 2.290 2.100 2.200 26,402 +0.03(+1.38%)
Jan 16, 2018 2.400 2.400 2.180 2.170 142,753 -0.23(-9.58%)
Jan 12, 2018 2.400 2.400 2.400 0 -0.11(-4.38%)
Jan 11, 2018 2.510 2.540 2.461 2.510 27,457 +0.03(+1.21%)
Jan 10, 2018 2.482 2.490 2.440 2.480 6,164 -0.04(-1.59%)
Jan 09, 2018 2.600 2.600 2.500 2.520 21,672 -0.04(-1.56%)
Jan 08, 2018 2.560 2.580 2.470 2.560 37,584 -0.01(-0.39%)
Jan 05, 2018 2.550 2.570 2.496 2.570 19,072 +0.02(+0.78%)
Jan 04, 2018 2.490 2.560 2.461 2.550 15,525 +0.06(+2.41%)
Jan 03, 2018 2.460 2.560 2.450 2.490 25,023 +0.03(+1.22%)
Jan 02, 2018 2.500 2.552 2.460 2.460 17,423 +0.01(+0.41%)
Dec 29, 2017 2.450 2.450 2.450 0 -0.01(-0.41%)
Dec 28, 2017 2.490 2.490 2.450 2.460 19,943 +0.01(+0.41%)
Dec 27, 2017 2.590 2.600 2.440 2.450 42,932 -0.12(-4.67%)
Dec 26, 2017 2.650 2.680 2.570 2.570 28,877 -0.07(-2.65%)
Dec 22, 2017 2.660 2.690 2.470 2.640 26,683 -0.01(-0.38%)
Dec 21, 2017 2.700 2.700 2.570 2.650 33,697 -0.04(-1.49%)
Dec 20, 2017 2.480 2.830 2.420 2.690 113,227 +0.13(+5.08%)
Dec 19, 2017 2.870 2.924 2.240 2.560 245,445 -0.24(-8.57%)
Dec 18, 2017 2.850 2.850 2.800 2.800 81,275 -0.02(-0.71%)
Dec 15, 2017 2.800 2.850 2.790 2.820 51,393 +0.03(+1.08%)
Dec 14, 2017 2.849 2.850 2.780 2.790 36,158 -0.01(-0.36%)
Dec 13, 2017 2.790 2.850 2.790 2.800 75,640 +0.01(+0.36%)
Dec 12, 2017 2.880 2.880 2.706 2.790 36,521 -0.02(-0.71%)
Dec 11, 2017 2.950 2.950 2.790 2.810 123,716 +0.00(+0.00%)
Dec 08, 2017 2.900 2.900 2.710 2.810 65,227 -0.02(-0.71%)
Dec 07, 2017 2.780 2.850 2.730 2.830 117,216 +0.07(+2.54%)
Dec 06, 2017 2.890 2.890 2.750 2.760 70,281 -0.11(-3.83%)
Dec 05, 2017 2.830 2.880 2.650 2.870 130,488 +0.11(+3.99%)
Dec 04, 2017 2.550 2.820 2.370 2.760 275,114 +0.27(+10.84%)
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.