Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.715 2.717 2.661 2.707 99,712 +0.06(+2.16%)
Feb 27, 2017 2.621 2.720 2.619 2.650 217,885 -0.04(-1.36%)
Feb 24, 2017 2.559 2.716 2.553 2.686 181,167 +0.17(+6.66%)
Feb 23, 2017 2.369 2.596 2.369 2.518 244,171 +0.03(+1.35%)
Feb 22, 2017 2.364 2.488 2.357 2.485 408,571 +0.19(+8.16%)
Feb 21, 2017 2.291 2.311 2.255 2.297 513,332 -0.04(-1.85%)
Feb 17, 2017 2.341 2.341 2.341 0 +0.02(+0.94%)
Feb 16, 2017 2.192 2.326 2.186 2.319 251,592 +0.11(+5.19%)
Feb 15, 2017 2.183 2.229 2.151 2.205 144,226 +0.05(+2.29%)
Feb 14, 2017 2.199 2.264 2.152 2.155 183,265 -0.06(-2.76%)
Feb 13, 2017 2.218 2.239 2.194 2.217 156,604 +0.04(+1.92%)
Feb 10, 2017 2.188 2.197 2.126 2.175 337,497 -0.07(-3.09%)
Feb 09, 2017 2.340 2.340 2.236 2.244 271,107 -0.15(-6.07%)
Feb 08, 2017 2.437 2.529 2.367 2.389 531,083 +0.03(+1.13%)
Feb 07, 2017 2.219 2.403 2.219 2.363 455,670 +0.17(+7.64%)
Feb 06, 2017 2.105 2.215 2.069 2.195 259,702 +0.06(+3.01%)
Feb 03, 2017 2.212 2.247 2.100 2.131 327,867 -0.09(-4.09%)
Feb 02, 2017 2.323 2.353 2.203 2.221 244,192 -0.08(-3.60%)
Feb 01, 2017 2.259 2.381 2.207 2.304 132,669 +0.01(+0.30%)
Jan 31, 2017 2.321 2.381 2.297 2.297 229,654 -0.02(-0.77%)
Jan 30, 2017 2.156 2.367 2.156 2.315 537,267 +0.22(+10.55%)
Jan 27, 2017 2.058 2.121 2.045 2.094 373,506 +0.08(+3.97%)
Jan 26, 2017 2.016 2.024 1.983 2.014 177,963 -0.04(-1.97%)
Jan 25, 2017 2.075 2.075 2.019 2.055 275,040 -0.04(-2.02%)
Jan 24, 2017 2.187 2.187 2.067 2.097 472,498 -0.13(-5.97%)
Jan 23, 2017 2.201 2.263 2.201 2.230 319,544 +0.05(+2.12%)
Jan 20, 2017 2.146 2.197 2.121 2.184 171,141 -0.02(-0.81%)
Jan 19, 2017 2.198 2.219 2.168 2.202 127,752 +0.01(+0.63%)
Jan 18, 2017 2.210 2.223 2.152 2.188 153,015 +0.03(+1.32%)
Jan 17, 2017 2.162 2.187 2.119 2.159 170,391 -0.04(-1.71%)
Jan 13, 2017 2.197 2.197 2.197 0 +0.01(+0.45%)
Jan 12, 2017 2.113 2.213 2.110 2.187 99,418 +0.01(+0.45%)
Jan 11, 2017 2.238 2.262 2.177 2.177 133,967 -0.08(-3.50%)
Jan 10, 2017 2.219 2.264 2.209 2.256 206,490 -0.00(-0.09%)
Jan 09, 2017 2.136 2.259 2.136 2.258 428,491 +0.15(+7.06%)
Jan 06, 2017 2.076 2.128 2.072 2.109 343,894 +0.00(+0.23%)
Jan 05, 2017 2.113 2.175 2.079 2.104 203,236 -0.03(-1.48%)
Jan 04, 2017 2.217 2.225 2.136 2.136 224,707 -0.09(-4.12%)
Jan 03, 2017 2.216 2.343 2.121 2.227 454,575 -0.04(-1.70%)
Dec 30, 2016 2.266 2.266 2.266 0 +0.03(+1.46%)
Dec 29, 2016 2.197 2.250 2.197 2.233 258,719 +0.04(+1.84%)
Dec 28, 2016 2.088 2.208 2.083 2.193 171,070 +0.08(+3.78%)
Dec 27, 2016 2.133 2.137 2.098 2.113 67,860 -0.03(-1.56%)
Dec 23, 2016 2.146 2.146 2.146 0 -0.00(-0.09%)
Dec 22, 2016 2.174 2.174 2.119 2.148 262,277 -0.01(-0.46%)
Dec 21, 2016 2.160 2.163 2.094 2.158 176,098 -0.04(-1.80%)
Dec 20, 2016 2.145 2.214 2.131 2.198 292,740 +0.04(+1.78%)
Dec 19, 2016 2.174 2.180 2.124 2.159 151,727 -0.01(-0.45%)
Dec 16, 2016 2.135 2.214 2.135 2.169 339,160 +0.01(+0.69%)
Dec 15, 2016 2.178 2.267 2.119 2.154 762,188 +0.01(+0.51%)
Dec 14, 2016 2.010 2.146 1.957 2.144 773,602 +0.18(+9.36%)
Dec 13, 2016 1.980 2.078 1.928 1.960 573,296 -0.08(-3.96%)
Dec 12, 2016 1.797 2.053 1.749 2.041 820,387 +0.11(+5.45%)
Dec 09, 2016 1.900 1.951 1.893 1.935 304,216 -0.00(-0.20%)
Dec 08, 2016 1.948 2.055 1.924 1.939 487,542 -0.04(-2.19%)
Dec 07, 2016 1.990 2.026 1.942 1.983 691,550 +0.01(+0.55%)
Dec 06, 2016 2.038 2.091 1.954 1.972 550,283 -0.02(-0.79%)
Dec 05, 2016 1.975 2.000 1.907 1.988 1,142,841 -0.07(-3.63%)
Dec 02, 2016 2.080 2.119 2.028 2.063 762,836 +0.00(+0.14%)
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.