Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 1.937 2.093 1.917 2.060 1,230,550 -0.02(-1.04%)
Nov 30, 2016 2.370 2.370 2.072 2.081 4,287,829 -0.74(-26.17%)
Nov 29, 2016 2.879 2.973 2.757 2.819 904,285 +0.11(+4.12%)
Nov 28, 2016 2.520 2.722 2.451 2.708 462,087 +0.18(+7.27%)
Nov 25, 2016 2.473 2.565 2.473 2.524 317,070 +0.10(+4.19%)
Nov 23, 2016 2.423 2.423 2.423 0 -0.09(-3.42%)
Nov 22, 2016 2.529 2.639 2.452 2.509 318,540 +0.02(+0.71%)
Nov 21, 2016 2.666 2.666 2.491 2.491 611,757 -0.36(-12.51%)
Nov 18, 2016 2.876 2.879 2.762 2.847 266,677 -0.07(-2.30%)
Nov 17, 2016 2.749 2.941 2.673 2.914 380,571 +0.09(+3.29%)
Nov 16, 2016 2.771 2.845 2.661 2.821 599,886 +0.10(+3.74%)
Nov 15, 2016 2.994 2.994 2.673 2.720 547,698 -0.37(-11.95%)
Nov 14, 2016 3.247 3.324 3.081 3.089 447,327 -0.15(-4.60%)
Nov 11, 2016 3.137 3.333 3.137 3.237 404,354 +0.18(+5.77%)
Nov 10, 2016 3.062 3.143 2.959 3.061 151,018 +0.01(+0.32%)
Nov 09, 2016 3.461 3.461 2.982 3.051 172,114 -0.30(-9.08%)
Nov 08, 2016 3.355 3.417 3.265 3.356 302,908 +0.09(+2.62%)
Nov 07, 2016 3.355 3.401 3.265 3.270 500,346 -0.28(-7.79%)
Nov 04, 2016 3.437 3.597 3.346 3.546 820,711 +0.11(+3.19%)
Nov 03, 2016 3.450 3.508 3.270 3.437 458,985 -0.04(-1.28%)
Nov 02, 2016 3.502 3.670 3.415 3.481 658,734 +0.11(+3.37%)
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.