Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 2.802 3.077 2.802 3.077 58,371 +0.19(+6.71%)
Feb 27, 2018 2.747 2.892 2.703 2.883 90,568 +0.13(+4.84%)
Feb 26, 2018 2.747 2.771 2.707 2.750 187,817 -0.04(-1.55%)
Feb 23, 2018 2.937 2.969 2.794 2.794 73,942 -0.25(-8.23%)
Feb 22, 2018 3.044 115,253 -0.04(-1.28%)
Feb 21, 2018 2.805 3.096 2.805 3.084 181,248 +0.23(+8.02%)
Feb 20, 2018 2.871 2.871 2.737 2.855 102,540 -0.01(-0.38%)
Feb 16, 2018 2.866 2.866 2.866 0 +0.03(+0.90%)
Feb 15, 2018 2.807 2.975 2.757 2.840 162,514 -0.01(-0.28%)
Feb 14, 2018 3.233 3.255 2.806 2.848 375,888 -0.25(-8.09%)
Feb 13, 2018 3.018 3.119 3.018 3.098 229,290 +0.12(+4.11%)
Feb 12, 2018 3.157 3.173 2.914 2.976 351,882 -0.26(-8.07%)
Feb 09, 2018 3.117 3.601 3.081 3.237 536,882 +0.05(+1.58%)
Feb 08, 2018 2.843 3.191 2.763 3.187 278,679 +0.35(+12.46%)
Feb 07, 2018 2.594 2.834 2.568 2.834 424,213 +0.21(+7.85%)
Feb 06, 2018 2.836 2.886 2.601 2.628 308,088 -0.04(-1.52%)
Feb 05, 2018 2.565 2.772 2.487 2.668 356,698 +0.18(+7.09%)
Feb 02, 2018 2.249 2.508 2.249 2.492 559,306 +0.27(+12.32%)
Feb 01, 2018 2.239 2.296 2.186 2.219 231,641 -0.03(-1.23%)
Jan 31, 2018 2.208 2.283 2.167 2.246 402,093 +0.03(+1.34%)
Jan 30, 2018 2.072 2.229 2.072 2.217 830,433 +0.20(+9.82%)
Jan 29, 2018 1.973 2.024 1.938 2.018 277,473 +0.10(+5.19%)
Jan 26, 2018 1.898 1.932 1.875 1.919 200,164 -0.01(-0.66%)
Jan 25, 2018 1.820 1.945 1.820 1.931 223,896 +0.09(+4.71%)
Jan 24, 2018 1.820 1.874 1.795 1.845 321,612 +0.02(+1.35%)
Jan 23, 2018 1.839 1.884 1.803 1.820 454,322 -0.06(-3.05%)
Jan 22, 2018 2.032 2.032 1.877 1.877 491,263 -0.16(-8.07%)
Jan 19, 2018 2.032 2.077 2.022 2.042 506,641 +0.03(+1.42%)
Jan 18, 2018 1.955 2.018 1.953 2.013 815,369 +0.08(+4.29%)
Jan 17, 2018 1.942 2.001 1.894 1.930 210,768 -0.03(-1.71%)
Jan 16, 2018 1.866 1.964 1.845 1.964 245,489 +0.10(+5.23%)
Jan 12, 2018 1.866 1.866 1.866 0 -0.04(-1.97%)
Jan 11, 2018 1.990 1.998 1.850 1.904 498,025 -0.14(-6.81%)
Jan 10, 2018 1.993 2.052 1.962 2.043 143,993 +0.02(+1.12%)
Jan 09, 2018 1.997 2.021 1.985 2.020 173,533 -0.00(-0.20%)
Jan 08, 2018 2.086 2.110 2.014 2.024 412,048 -0.06(-2.66%)
Jan 05, 2018 2.037 2.103 2.037 2.079 329,539 +0.06(+3.08%)
Jan 04, 2018 2.070 2.107 2.003 2.017 340,640 -0.04(-2.11%)
Jan 03, 2018 2.103 2.103 2.003 2.061 372,330 -0.05(-2.38%)
Jan 02, 2018 2.233 2.233 2.108 2.111 264,223 -0.20(-8.81%)
Dec 29, 2017 2.315 2.315 2.315 0 +0.06(+2.88%)
Dec 28, 2017 2.283 2.302 2.243 2.250 281,041 -0.09(-3.75%)
Dec 27, 2017 2.279 2.338 2.279 2.338 73,233 +0.04(+1.88%)
Dec 26, 2017 2.428 2.428 2.279 2.294 174,537 -0.15(-6.13%)
Dec 22, 2017 2.471 2.471 2.386 2.444 165,504 -0.02(-0.88%)
Dec 21, 2017 2.734 2.734 2.456 2.466 263,352 -0.22(-8.19%)
Dec 20, 2017 2.865 2.865 2.671 2.686 92,068 -0.16(-5.50%)
Dec 19, 2017 2.857 2.857 2.788 2.842 65,174 -0.01(-0.20%)
Dec 18, 2017 2.995 2.995 2.761 2.848 187,817 -0.18(-5.96%)
Dec 15, 2017 2.878 3.028 2.878 3.028 162,980 +0.15(+5.25%)
Dec 14, 2017 2.836 2.880 2.788 2.877 54,154 +0.08(+2.75%)
Dec 13, 2017 2.765 2.800 2.737 2.800 44,523 +0.07(+2.55%)
Dec 12, 2017 2.751 2.763 2.631 2.731 59,588 +0.06(+2.08%)
Dec 11, 2017 2.766 2.766 2.617 2.675 109,495 -0.15(-5.14%)
Dec 08, 2017 2.797 2.835 2.737 2.820 106,788 -0.08(-2.92%)
Dec 07, 2017 2.947 2.947 2.873 2.905 90,071 -0.03(-1.17%)
Dec 06, 2017 2.797 2.949 2.787 2.940 357,955 +0.22(+8.28%)
Dec 05, 2017 2.624 2.716 2.624 2.715 176,960 +0.09(+3.34%)
Dec 04, 2017 2.571 2.649 2.477 2.627 96,002 +0.09(+3.66%)
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.