Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.208 2.283 2.167 2.246 402,093 +0.03(+1.34%)
Jan 30, 2018 2.072 2.229 2.072 2.217 830,433 +0.20(+9.82%)
Jan 29, 2018 1.973 2.024 1.938 2.018 277,473 +0.10(+5.19%)
Jan 26, 2018 1.898 1.932 1.875 1.919 200,164 -0.01(-0.66%)
Jan 25, 2018 1.820 1.945 1.820 1.931 223,896 +0.09(+4.71%)
Jan 24, 2018 1.820 1.874 1.795 1.845 321,612 +0.02(+1.35%)
Jan 23, 2018 1.839 1.884 1.803 1.820 454,322 -0.06(-3.05%)
Jan 22, 2018 2.032 2.032 1.877 1.877 491,263 -0.16(-8.07%)
Jan 19, 2018 2.032 2.077 2.022 2.042 506,641 +0.03(+1.42%)
Jan 18, 2018 1.955 2.018 1.953 2.013 815,369 +0.08(+4.29%)
Jan 17, 2018 1.942 2.001 1.894 1.930 210,768 -0.03(-1.71%)
Jan 16, 2018 1.866 1.964 1.845 1.964 245,489 +0.10(+5.23%)
Jan 12, 2018 1.866 1.866 1.866 0 -0.04(-1.97%)
Jan 11, 2018 1.990 1.998 1.850 1.904 498,025 -0.14(-6.81%)
Jan 10, 2018 1.993 2.052 1.962 2.043 143,993 +0.02(+1.12%)
Jan 09, 2018 1.997 2.021 1.985 2.020 173,533 -0.00(-0.20%)
Jan 08, 2018 2.086 2.110 2.014 2.024 412,048 -0.06(-2.66%)
Jan 05, 2018 2.037 2.103 2.037 2.079 329,539 +0.06(+3.08%)
Jan 04, 2018 2.070 2.107 2.003 2.017 340,640 -0.04(-2.11%)
Jan 03, 2018 2.103 2.103 2.003 2.061 372,330 -0.05(-2.38%)
Jan 02, 2018 2.233 2.233 2.108 2.111 264,223 -0.20(-8.81%)
Dec 29, 2017 2.315 2.315 2.315 0 +0.06(+2.88%)
Dec 28, 2017 2.283 2.302 2.243 2.250 281,041 -0.09(-3.75%)
Dec 27, 2017 2.279 2.338 2.279 2.338 73,233 +0.04(+1.88%)
Dec 26, 2017 2.428 2.428 2.279 2.294 174,537 -0.15(-6.13%)
Dec 22, 2017 2.471 2.471 2.386 2.444 165,504 -0.02(-0.88%)
Dec 21, 2017 2.734 2.734 2.456 2.466 263,352 -0.22(-8.19%)
Dec 20, 2017 2.865 2.865 2.671 2.686 92,068 -0.16(-5.50%)
Dec 19, 2017 2.857 2.857 2.788 2.842 65,174 -0.01(-0.20%)
Dec 18, 2017 2.995 2.995 2.761 2.848 187,817 -0.18(-5.96%)
Dec 15, 2017 2.878 3.028 2.878 3.028 162,980 +0.15(+5.25%)
Dec 14, 2017 2.836 2.880 2.788 2.877 54,154 +0.08(+2.75%)
Dec 13, 2017 2.765 2.800 2.737 2.800 44,523 +0.07(+2.55%)
Dec 12, 2017 2.751 2.763 2.631 2.731 59,588 +0.06(+2.08%)
Dec 11, 2017 2.766 2.766 2.617 2.675 109,495 -0.15(-5.14%)
Dec 08, 2017 2.797 2.835 2.737 2.820 106,788 -0.08(-2.92%)
Dec 07, 2017 2.947 2.947 2.873 2.905 90,071 -0.03(-1.17%)
Dec 06, 2017 2.797 2.949 2.787 2.940 357,955 +0.22(+8.28%)
Dec 05, 2017 2.624 2.716 2.624 2.715 176,960 +0.09(+3.34%)
Dec 04, 2017 2.571 2.649 2.477 2.627 96,002 +0.09(+3.66%)
Dec 01, 2017 2.561 2.580 2.395 2.534 272,354 -0.13(-4.96%)
Nov 30, 2017 2.767 2.780 2.624 2.666 113,438 -0.18(-6.47%)
Nov 29, 2017 2.856 2.936 2.797 2.851 61,646 -0.02(-0.65%)
Nov 28, 2017 2.882 2.927 2.857 2.870 73,476 -0.04(-1.36%)
Nov 27, 2017 2.755 2.918 2.755 2.909 206,825 +0.18(+6.46%)
Nov 24, 2017 2.732 2.761 2.639 2.732 38,279 -0.03(-0.97%)
Nov 22, 2017 2.761 2.792 2.724 2.759 100,513 -0.10(-3.49%)
Nov 21, 2017 2.777 2.919 2.777 2.859 40,590 +0.00(+0.14%)
Nov 20, 2017 2.772 2.942 2.772 2.855 88,064 +0.09(+3.25%)
Nov 17, 2017 2.798 2.845 2.747 2.765 176,686 -0.12(-4.24%)
Nov 16, 2017 2.936 2.963 2.655 2.887 173,462 -0.02(-0.85%)
Nov 15, 2017 2.958 3.022 2.861 2.912 209,582 +0.07(+2.30%)
Nov 14, 2017 2.602 2.853 2.602 2.846 303,374 +0.29(+11.54%)
Nov 13, 2017 2.462 2.560 2.425 2.552 170,320 +0.14(+5.94%)
Nov 10, 2017 2.429 2.488 2.366 2.409 186,925 +0.01(+0.25%)
Nov 09, 2017 2.466 2.466 2.371 2.403 152,113 -0.09(-3.68%)
Nov 08, 2017 2.500 2.549 2.414 2.495 273,185 +0.07(+2.81%)
Nov 07, 2017 2.405 2.448 2.405 2.427 106,443 +0.05(+2.07%)
Nov 06, 2017 2.655 2.655 2.377 2.377 205,547 -0.31(-11.43%)
Nov 03, 2017 2.826 2.826 2.621 2.684 135,538 -0.10(-3.66%)
Nov 02, 2017 2.685 2.859 2.669 2.786 194,700 +0.12(+4.41%)
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.