Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 1.680 1.720 1.610 1.670 452,147 +0.00(+0.00%)
Feb 27, 2017 1.830 1.830 1.660 1.670 624,462 -0.16(-8.74%)
Feb 24, 2017 1.800 1.850 1.760 1.830 468,271 +0.06(+3.39%)
Feb 23, 2017 1.850 1.850 1.720 1.770 411,294 -0.01(-0.56%)
Feb 22, 2017 1.870 1.890 1.680 1.780 698,313 -0.10(-5.32%)
Feb 21, 2017 1.890 1.910 1.850 1.880 331,451 -0.01(-0.53%)
Feb 17, 2017 1.890 1.890 1.890 0 -0.05(-2.58%)
Feb 16, 2017 1.860 1.980 1.850 1.940 627,385 +0.08(+4.30%)
Feb 15, 2017 1.840 1.860 1.810 1.860 301,064 +0.00(+0.00%)
Feb 14, 2017 1.910 1.950 1.820 1.860 336,242 -0.01(-0.53%)
Feb 13, 2017 1.920 1.926 1.855 1.870 319,683 -0.08(-4.10%)
Feb 10, 2017 1.860 1.960 1.830 1.950 432,745 +0.07(+3.72%)
Feb 09, 2017 1.980 1.980 1.800 1.880 445,988 -0.08(-4.08%)
Feb 08, 2017 2.010 2.020 1.920 1.960 423,010 -0.02(-1.01%)
Feb 07, 2017 2.010 2.020 1.920 1.980 540,407 -0.01(-0.50%)
Feb 06, 2017 1.960 1.990 1.870 1.990 482,433 +0.09(+4.74%)
Feb 03, 2017 1.990 2.000 1.850 1.900 609,855 -0.03(-1.55%)
Feb 02, 2017 1.970 2.040 1.900 1.930 882,412 +0.02(+1.05%)
Feb 01, 2017 1.830 1.910 1.810 1.910 576,481 +0.04(+2.14%)
Jan 31, 2017 1.790 1.890 1.740 1.870 784,993 +0.15(+8.72%)
Jan 30, 2017 1.770 1.790 1.695 1.720 356,054 +0.00(+0.00%)
Jan 27, 2017 1.680 1.740 1.660 1.720 293,360 +0.03(+1.78%)
Jan 26, 2017 1.650 1.730 1.640 1.690 431,729 -0.03(-1.74%)
Jan 25, 2017 1.690 1.740 1.680 1.720 277,406 -0.03(-1.71%)
Jan 24, 2017 1.760 1.815 1.710 1.750 406,885 -0.01(-0.57%)
Jan 23, 2017 1.800 1.840 1.720 1.760 333,365 +0.00(+0.00%)
Jan 20, 2017 1.730 1.770 1.690 1.760 253,449 +0.04(+2.33%)
Jan 19, 2017 1.720 1.760 1.660 1.720 589,471 -0.06(-3.37%)
Jan 18, 2017 1.870 1.890 1.750 1.780 399,813 -0.09(-4.81%)
Jan 17, 2017 1.890 1.910 1.830 1.870 619,219 +0.04(+2.19%)
Jan 13, 2017 1.830 1.830 1.830 0 +0.12(+7.02%)
Jan 12, 2017 1.810 1.840 1.650 1.710 760,363 -0.05(-2.84%)
Jan 11, 2017 1.740 1.840 1.650 1.760 870,768 +0.02(+1.15%)
Jan 10, 2017 1.700 1.780 1.690 1.740 346,402 +0.05(+2.96%)
Jan 09, 2017 1.710 1.800 1.680 1.690 541,060 +0.02(+1.50%)
Jan 06, 2017 1.640 1.720 1.610 1.665 474,642 -0.00(-0.30%)
Jan 05, 2017 1.550 1.720 1.550 1.670 970,224 +0.17(+11.33%)
Jan 04, 2017 1.550 1.550 1.480 1.500 532,762 -0.01(-0.66%)
Jan 03, 2017 1.390 1.550 1.370 1.510 608,950 +0.16(+11.85%)
Dec 30, 2016 1.350 1.350 1.350 0 -0.09(-6.25%)
Dec 29, 2016 1.430 1.500 1.410 1.440 683,508 +0.04(+2.86%)
Dec 28, 2016 1.230 1.400 1.220 1.400 765,678 +0.14(+11.11%)
Dec 27, 2016 1.220 1.290 1.210 1.260 313,629 +0.04(+3.28%)
Dec 23, 2016 1.220 1.220 1.220 0 -0.02(-1.61%)
Dec 22, 2016 1.250 1.267 1.230 1.240 276,539 -0.01(-0.80%)
Dec 21, 2016 1.220 1.270 1.190 1.250 327,901 +0.03(+2.46%)
Dec 20, 2016 1.160 1.250 1.100 1.220 747,711 +0.03(+2.52%)
Dec 19, 2016 1.300 1.310 1.180 1.190 680,271 -0.14(-10.53%)
Dec 16, 2016 1.240 1.330 1.230 1.330 476,792 +0.08(+6.40%)
Dec 15, 2016 1.290 1.310 1.220 1.250 844,368 -0.12(-8.76%)
Dec 14, 2016 1.440 1.459 1.360 1.370 303,371 -0.06(-4.20%)
Dec 13, 2016 1.440 1.440 1.400 1.430 174,537 +0.00(+0.00%)
Dec 12, 2016 1.410 1.459 1.380 1.430 272,737 +0.05(+3.62%)
Dec 09, 2016 1.470 1.474 1.370 1.380 379,464 -0.09(-6.12%)
Dec 08, 2016 1.420 1.500 1.420 1.470 420,749 +0.07(+5.00%)
Dec 07, 2016 1.410 1.450 1.380 1.400 485,315 +0.00(+0.00%)
Dec 06, 2016 1.420 1.440 1.360 1.400 221,998 -0.02(-1.41%)
Dec 05, 2016 1.400 1.440 1.340 1.420 505,852 +0.03(+2.16%)
Dec 02, 2016 1.290 1.390 1.280 1.390 464,986 +0.09(+6.92%)
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.