Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.200 2.200 2.100 2.175 473,773 +0.02(+1.16%)
Nov 29, 2017 2.200 2.200 2.100 2.150 590,520 -0.05(-2.27%)
Nov 28, 2017 2.200 2.225 2.150 2.200 299,377 +0.00(+0.00%)
Nov 27, 2017 2.200 2.250 2.150 2.200 713,677 -0.05(-2.22%)
Nov 24, 2017 2.150 2.250 2.100 2.250 658,149 +0.12(+5.88%)
Nov 22, 2017 2.050 2.150 2.050 2.125 489,311 +0.05(+2.41%)
Nov 21, 2017 2.100 2.111 2.050 2.075 299,571 -0.07(-3.49%)
Nov 20, 2017 2.100 2.150 2.075 2.150 583,252 +0.07(+3.61%)
Nov 17, 2017 2.100 2.150 2.050 2.075 687,350 +0.03(+1.22%)
Nov 16, 2017 1.900 2.150 1.900 2.050 2,028,210 +0.15(+7.89%)
Nov 15, 2017 1.950 1.975 1.850 1.900 1,174,683 +0.05(+2.70%)
Nov 14, 2017 1.950 1.950 1.850 1.850 517,885 -0.05(-2.63%)
Nov 13, 2017 1.950 2.000 1.850 1.900 682,182 -0.08(-3.80%)
Nov 10, 2017 1.900 2.000 1.850 1.975 949,905 +0.03(+1.28%)
Nov 09, 2017 1.950 2.000 1.900 1.950 471,023 +0.00(+0.00%)
Nov 08, 2017 1.850 1.950 1.850 1.950 599,600 +0.05(+2.63%)
Nov 07, 2017 1.900 1.950 1.850 1.900 863,235 -0.03(-1.30%)
Nov 06, 2017 1.950 2.000 1.850 1.925 1,109,417 -0.05(-2.53%)
Nov 03, 2017 1.950 2.000 1.950 1.975 437,450 -0.02(-1.25%)
Nov 02, 2017 2.050 2.050 1.950 2.000 442,603 +0.00(+0.00%)
Nov 01, 2017 1.900 2.050 1.900 2.000 858,306 +0.10(+5.26%)
Oct 31, 2017 1.900 1.950 1.850 1.900 535,307 +0.05(+2.70%)
Oct 30, 2017 1.900 1.950 1.800 1.850 537,738 +0.00(+0.00%)
Oct 27, 2017 1.850 1.900 1.800 1.850 457,867 +0.05(+2.78%)
Oct 26, 2017 1.950 1.950 1.800 1.800 980,118 -0.12(-6.49%)
Oct 25, 2017 2.000 2.050 1.900 1.925 602,931 -0.07(-3.75%)
Oct 24, 2017 2.000 2.050 1.850 2.000 1,133,560 -0.02(-1.23%)
Oct 23, 2017 2.200 2.200 1.900 2.025 2,461,968 +0.02(+1.25%)
Oct 20, 2017 1.950 2.000 1.900 2.000 2,456,465 +0.25(+14.29%)
Oct 19, 2017 1.750 1.800 1.550 1.750 3,229,152 +0.00(+0.00%)
Oct 18, 2017 1.750 1.750 1.700 1.750 1,644,846 +0.00(+0.00%)
Oct 17, 2017 1.900 1.950 1.700 1.750 4,360,231 -0.20(-10.26%)
Oct 16, 2017 2.100 2.150 1.925 1.950 5,320,946 -0.18(-8.24%)
Oct 13, 2017 2.200 2.250 2.110 2.125 5,436,250 -0.02(-1.16%)
Oct 12, 2017 2.100 2.475 2.000 2.150 24,257,868 -3.20(-59.81%)
Oct 11, 2017 5.500 5.300 5.350 6,606,556 -0.15(-2.73%)
Oct 10, 2017 5.300 5.600 5.150 5.500 6,803,361 +0.30(+5.77%)
Oct 09, 2017 5.200 5.400 5.100 5.200 3,144,171 +0.10(+1.96%)
Oct 06, 2017 5.100 5.190 5.000 5.100 2,594,486 +0.05(+0.99%)
Oct 05, 2017 5.300 5.350 5.000 5.050 1,666,791 -0.17(-3.35%)
Oct 04, 2017 5.450 5.450 4.900 5.225 2,989,293 -0.28(-5.00%)
Oct 03, 2017 5.750 5.750 5.200 5.500 3,881,259 +0.00(+0.00%)
Oct 02, 2017 4.900 5.600 4.850 5.500 4,572,705 +0.90(+19.57%)
Sep 29, 2017 4.400 4.650 4.300 4.600 1,581,165 +0.25(+5.75%)
Sep 28, 2017 4.350 4.500 4.225 4.350 1,068,880 -0.05(-1.14%)
Sep 27, 2017 4.300 4.450 4.150 4.400 1,775,490 +0.15(+3.53%)
Sep 26, 2017 4.050 4.700 4.000 4.250 4,445,842 +0.35(+8.97%)
Sep 25, 2017 3.350 3.950 3.321 3.900 3,814,264 +0.55(+16.42%)
Sep 22, 2017 3.200 3.350 3.150 3.350 820,336 +0.15(+4.69%)
Sep 21, 2017 3.250 3.250 3.150 3.200 1,818,745 +0.00(+0.00%)
Sep 20, 2017 3.250 3.300 3.200 3.200 1,168,358 +0.00(+0.00%)
Sep 19, 2017 3.250 3.300 3.200 3.200 900,867 +0.00(+0.00%)
Sep 18, 2017 3.150 3.250 3.150 3.200 1,232,846 +0.10(+3.23%)
Sep 15, 2017 3.000 3.150 2.950 3.100 1,116,705 +0.10(+3.33%)
Sep 14, 2017 3.150 3.200 3.000 3.000 1,914,025 -0.15(-4.76%)
Sep 13, 2017 3.200 3.250 3.150 3.150 1,333,786 -0.10(-3.08%)
Sep 12, 2017 3.300 3.300 3.200 3.250 901,206 +0.05(+1.56%)
Sep 11, 2017 3.350 3.390 3.150 3.200 1,051,764 -0.10(-3.03%)
Sep 08, 2017 3.200 3.450 3.200 3.300 2,396,279 +0.05(+1.54%)
Sep 07, 2017 3.250 3.250 3.120 3.250 548,023 +0.00(+0.00%)
Sep 06, 2017 3.400 3.400 3.200 3.250 683,167 -0.05(-1.52%)
Sep 05, 2017 3.250 3.325 3.150 3.300 818,918 +0.05(+1.54%)
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.