Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.713 1.718 1.616 1.698 574,188 -0.01(-0.64%)
Jun 28, 2018 1.709 1.765 1.674 1.709 296,819 +0.00(+0.06%)
Jun 27, 2018 1.757 1.757 1.628 1.708 1,084,376 -0.05(-2.76%)
Jun 26, 2018 1.885 1.900 1.738 1.756 452,463 -0.13(-7.06%)
Jun 25, 2018 1.778 1.901 1.765 1.889 405,239 +0.11(+6.28%)
Jun 22, 2018 1.778 1.782 1.699 1.778 687,874 -0.12(-6.25%)
Jun 21, 2018 1.831 1.916 1.812 1.896 395,499 +0.09(+5.26%)
Jun 20, 2018 1.892 1.896 1.792 1.801 724,132 -0.09(-4.81%)
Jun 19, 2018 2.042 1.881 1.892 353,945 -0.05(-2.33%)
Jun 18, 2018 2.059 2.059 1.874 1.937 477,952 -0.12(-5.89%)
Jun 15, 2018 2.072 1.908 2.059 643,234 +0.15(+7.91%)
Jun 14, 2018 1.795 1.919 1.787 1.908 305,108 +0.07(+3.64%)
Jun 13, 2018 1.842 1.868 1.810 1.841 174,770 -0.01(-0.37%)
Jun 12, 2018 1.874 1.884 1.800 1.848 280,190 -0.03(-1.36%)
Jun 11, 2018 1.966 1.966 1.850 1.873 545,661 -0.07(-3.50%)
Jun 08, 2018 1.919 1.999 1.899 1.941 188,101 +0.04(+1.90%)
Jun 07, 2018 2.019 2.019 1.886 1.905 300,799 -0.14(-6.81%)
Jun 06, 2018 2.085 2.044 101,800 -0.03(-1.43%)
Jun 05, 2018 2.094 2.146 2.027 2.073 274,655 +0.00(+0.14%)
Jun 04, 2018 1.888 2.100 1.874 2.071 499,900 +0.16(+8.18%)
Jun 01, 2018 1.902 1.951 1.825 1.914 252,454 +0.02(+1.05%)
May 31, 2018 1.873 1.901 1.787 1.894 475,935 +0.04(+2.24%)
May 30, 2018 2.026 2.026 1.836 1.853 672,055 -0.20(-9.75%)
May 29, 2018 2.139 2.139 2.040 2.053 438,112 +0.01(+0.39%)
May 25, 2018 2.045 2.045 2.045 0 +0.13(+7.02%)
May 24, 2018 1.901 1.942 1.868 1.911 360,743 +0.08(+4.65%)
May 23, 2018 1.814 1.910 1.806 1.826 841,240 +0.04(+2.04%)
May 22, 2018 1.699 1.809 1.628 1.789 932,082 +0.08(+4.91%)
May 21, 2018 1.746 1.786 1.706 1.706 1,163,349 -0.09(-5.05%)
May 18, 2018 1.749 1.818 1.749 1.796 161,520 +0.05(+2.97%)
May 17, 2018 1.848 1.848 1.736 1.745 891,066 -0.12(-6.23%)
May 16, 2018 1.910 1.924 1.852 1.860 342,069 -0.05(-2.58%)
May 15, 2018 1.926 1.990 1.899 1.910 169,985 -0.02(-0.83%)
May 14, 2018 1.983 1.983 1.919 1.926 221,768 -0.08(-4.03%)
May 11, 2018 1.948 2.012 1.925 2.006 336,605 +0.07(+3.62%)
May 10, 2018 1.962 2.002 1.924 1.936 329,752 -0.03(-1.36%)
May 09, 2018 2.060 2.060 1.850 1.963 1,578,905 -0.09(-4.56%)
May 08, 2018 2.180 2.318 2.057 2.057 763,282 -0.09(-4.36%)
May 07, 2018 2.126 2.163 1.990 2.150 915,953 -0.06(-2.59%)
May 04, 2018 2.308 2.334 2.192 2.208 399,569 -0.10(-4.36%)
May 03, 2018 2.157 2.333 2.157 2.308 661,735 +0.15(+6.80%)
May 02, 2018 2.140 2.161 2.072 2.161 174,071 +0.02(+1.01%)
May 01, 2018 2.151 2.167 2.133 2.140 82,590 +0.01(+0.65%)
Apr 30, 2018 2.171 2.171 2.072 2.126 124,468 -0.04(-2.00%)
Apr 27, 2018 2.159 2.176 2.101 2.169 312,346 +0.07(+3.58%)
Apr 26, 2018 2.150 2.160 2.086 2.094 239,751 -0.08(-3.54%)
Apr 25, 2018 2.246 2.293 2.160 2.171 112,941 -0.06(-2.61%)
Apr 24, 2018 2.151 2.293 2.107 2.229 395,200 +0.09(+4.20%)
Apr 23, 2018 2.254 2.293 2.132 2.140 256,458 -0.06(-2.91%)
Apr 20, 2018 2.180 2.273 2.176 2.204 316,776 +0.04(+2.06%)
Apr 19, 2018 2.127 2.180 2.072 2.159 327,360 +0.03(+1.48%)
Apr 18, 2018 2.263 2.263 2.062 2.128 621,256 -0.19(-8.17%)
Apr 17, 2018 2.355 2.377 2.284 2.317 291,605 -0.04(-1.59%)
Apr 16, 2018 2.417 2.437 2.328 2.355 395,210 -0.05(-2.13%)
Apr 13, 2018 2.500 2.500 2.358 2.406 346,591 -0.08(-3.41%)
Apr 12, 2018 2.427 2.546 2.427 2.491 607,672 +0.04(+1.73%)
Apr 11, 2018 2.598 2.608 2.428 2.448 691,154 -0.15(-5.77%)
Apr 10, 2018 2.787 2.788 2.515 2.598 1,113,097 -0.36(-12.05%)
Apr 09, 2018 2.911 2.954 2.787 2.954 68,265 +0.01(+0.30%)
Apr 06, 2018 2.752 3.051 2.752 2.946 318,074 +0.21(+7.76%)
Apr 05, 2018 2.898 2.898 2.690 2.733 289,141 -0.25(-8.43%)
Apr 04, 2018 3.107 3.107 2.954 2.985 75,260 +0.03(+1.04%)
Apr 03, 2018 2.997 3.097 2.949 2.954 85,459 -0.14(-4.37%)
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.