Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.840 1.850 1.680 1.750 471,976 -0.05(-2.78%)
Apr 27, 2018 1.700 1.800 1.670 1.800 605,222 +0.10(+5.88%)
Apr 26, 2018 1.700 1.736 1.610 1.700 541,068 +0.03(+1.80%)
Apr 25, 2018 1.670 1.680 1.570 1.670 318,252 +0.00(+0.00%)
Apr 24, 2018 1.700 1.710 1.620 1.670 321,614 -0.03(-1.76%)
Apr 23, 2018 1.700 1.720 1.660 1.700 505,335 +0.00(+0.00%)
Apr 20, 2018 1.700 1.760 1.690 1.700 302,438 -0.02(-1.16%)
Apr 19, 2018 1.710 1.870 1.700 1.720 658,212 -0.13(-7.03%)
Apr 18, 2018 1.680 1.860 1.660 1.850 3,277,068 +0.02(+1.09%)
Apr 17, 2018 1.950 1.950 1.830 1.830 488,916 -0.12(-6.15%)
Apr 16, 2018 2.150 2.218 1.860 1.950 684,243 -0.16(-7.58%)
Apr 13, 2018 2.250 2.250 2.060 2.110 296,209 -0.14(-6.22%)
Apr 12, 2018 2.240 2.270 2.120 2.250 444,096 +0.00(+0.00%)
Apr 11, 2018 2.300 2.500 2.220 2.250 581,922 -0.06(-2.60%)
Apr 10, 2018 2.560 2.600 2.230 2.310 902,132 -0.31(-11.83%)
Apr 09, 2018 3.100 3.150 2.590 2.620 1,882,777 -0.63(-19.38%)
Apr 06, 2018 2.710 3.390 2.680 3.250 1,883,160 +0.58(+21.72%)
Apr 05, 2018 2.580 2.750 2.510 2.670 738,266 +0.13(+5.12%)
Apr 04, 2018 2.540 2.900 2.450 2.540 1,445,336 +0.05(+2.01%)
Apr 03, 2018 2.080 2.650 2.040 2.490 1,392,221 +0.31(+14.22%)
Apr 02, 2018 2.030 2.300 1.940 2.180 408,042 +0.18(+9.00%)
Mar 29, 2018 2.000 2.000 2.000 0 -0.08(-3.85%)
Mar 28, 2018 2.320 2.420 2.011 2.080 672,143 -0.24(-10.34%)
Mar 27, 2018 2.000 2.390 2.000 2.320 784,469 +0.32(+16.00%)
Mar 26, 2018 1.950 2.090 1.850 2.000 423,199 +0.05(+2.56%)
Mar 23, 2018 1.860 1.950 1.780 1.950 148,920 +0.11(+5.98%)
Mar 22, 2018 1.850 1.919 1.720 1.840 127,840 -0.01(-0.54%)
Mar 21, 2018 1.830 2.000 1.830 1.850 330,584 -0.04(-2.12%)
Mar 20, 2018 1.760 2.060 1.640 1.890 849,859 +0.15(+8.62%)
Mar 19, 2018 1.750 1.790 1.670 1.740 268,348 +0.04(+2.35%)
Mar 16, 2018 1.660 1.730 1.610 1.700 319,588 +0.05(+3.03%)
Mar 15, 2018 1.730 1.760 1.590 1.650 308,466 +0.00(+0.00%)
Mar 14, 2018 1.700 1.700 1.571 1.650 284,141 -0.05(-2.94%)
Mar 13, 2018 1.590 1.750 1.550 1.700 374,636 +0.13(+8.28%)
Mar 12, 2018 1.740 1.770 1.500 1.570 585,872 -0.20(-11.25%)
Mar 09, 2018 1.450 1.960 1.400 1.769 537,870 +0.33(+22.85%)
Mar 08, 2018 1.340 1.450 1.301 1.440 167,642 +0.13(+9.92%)
Mar 07, 2018 1.290 1.400 1.290 1.310 389,395 +0.02(+1.55%)
Mar 06, 2018 1.240 1.310 1.230 1.290 177,871 +0.06(+4.88%)
Mar 05, 2018 1.170 1.250 1.150 1.230 109,666 +0.05(+4.24%)
Mar 02, 2018 1.090 1.190 1.090 1.180 92,749 +0.07(+6.31%)
Mar 01, 2018 1.100 1.140 1.070 1.110 38,119 +0.00(+0.00%)
Feb 28, 2018 1.140 1.140 1.090 1.110 80,505 -0.03(-2.63%)
Feb 27, 2018 1.170 1.170 1.110 1.140 60,784 +0.00(+0.00%)
Feb 26, 2018 1.160 1.169 1.120 1.140 46,897 +0.00(+0.00%)
Feb 23, 2018 1.140 1.179 1.100 1.140 69,571 +0.01(+0.88%)
Feb 22, 2018 1.170 1.180 1.130 1.130 42,894 -0.02(-1.74%)
Feb 21, 2018 1.190 1.190 1.150 1.150 32,638 -0.02(-1.71%)
Feb 20, 2018 1.250 1.250 1.160 1.170 73,785 -0.06(-4.88%)
Feb 16, 2018 1.230 1.230 1.230 0 +0.01(+0.82%)
Feb 15, 2018 1.200 1.230 1.141 1.220 50,422 +0.04(+3.39%)
Feb 14, 2018 1.120 1.190 1.120 1.180 84,336 +0.05(+4.42%)
Feb 13, 2018 1.150 1.189 1.130 1.130 53,949 -0.02(-1.74%)
Feb 12, 2018 1.230 1.250 1.150 1.150 103,273 -0.09(-7.26%)
Feb 09, 2018 1.180 1.240 1.160 1.240 145,525 +0.06(+5.08%)
Feb 08, 2018 1.150 1.190 1.150 1.180 136,760 +0.07(+6.31%)
Feb 07, 2018 1.160 1.200 1.112 1.110 154,997 +0.04(+3.74%)
Feb 06, 2018 1.000 1.070 1.000 1.070 46,212 +0.05(+4.90%)
Feb 05, 2018 1.020 1.040 1.020 1.020 44,426 -0.02(-1.92%)
Feb 02, 2018 1.070 1.070 1.020 1.040 63,844 -0.03(-2.80%)
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.