Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.920 1.920 1.920 0 +0.07(+3.78%)
Mar 28, 2018 1.880 1.935 1.820 1.850 175,093 -0.03(-1.60%)
Mar 27, 2018 1.970 1.999 1.873 1.880 238,767 -0.09(-4.57%)
Mar 26, 2018 2.020 2.035 1.930 1.970 223,685 -0.04(-1.99%)
Mar 23, 2018 1.970 2.050 1.930 2.010 293,135 +0.05(+2.81%)
Mar 22, 2018 1.930 2.100 1.930 1.955 507,622 -0.00(-0.26%)
Mar 21, 2018 1.890 1.980 1.870 1.960 317,630 +0.07(+3.70%)
Mar 20, 2018 1.910 1.919 1.860 1.890 174,343 -0.02(-1.05%)
Mar 19, 2018 1.950 1.970 1.910 1.910 191,607 -0.05(-2.55%)
Mar 16, 2018 1.890 1.970 1.870 1.960 328,228 +0.06(+3.16%)
Mar 15, 2018 1.960 1.960 1.870 1.900 164,675 -0.02(-1.04%)
Mar 14, 2018 1.940 1.940 1.860 1.920 247,079 +0.00(+0.00%)
Mar 13, 2018 1.920 1.939 1.850 1.920 307,206 +0.03(+1.59%)
Mar 12, 2018 1.890 1.940 1.770 1.890 642,176 +0.04(+2.16%)
Mar 09, 2018 1.720 1.900 1.670 1.850 1,329,346 +0.12(+6.94%)
Mar 08, 2018 2.070 2.070 1.600 1.730 1,906,951 -0.12(-6.49%)
Mar 07, 2018 1.780 1.880 1.750 1.850 660,948 +0.05(+2.78%)
Mar 06, 2018 1.850 1.880 1.770 1.800 400,404 -0.01(-0.55%)
Mar 05, 2018 1.670 1.870 1.660 1.810 795,768 +0.15(+9.04%)
Mar 02, 2018 1.550 1.660 1.520 1.660 414,697 +0.11(+7.10%)
Mar 01, 2018 1.490 1.580 1.440 1.550 342,159 +0.06(+4.03%)
Feb 28, 2018 1.500 1.540 1.391 1.490 814,062 -0.02(-1.32%)
Feb 27, 2018 1.590 1.650 1.450 1.510 2,581,340 -0.08(-5.03%)
Feb 26, 2018 1.610 1.620 1.565 1.590 340,156 -0.01(-0.63%)
Feb 23, 2018 1.540 1.600 1.540 1.600 329,310 +0.04(+2.56%)
Feb 22, 2018 1.600 1.531 1.560 268,167 +0.00(+0.00%)
Feb 21, 2018 1.590 1.639 1.550 1.560 438,613 -0.05(-3.11%)
Feb 20, 2018 1.720 1.740 1.600 1.610 637,701 -0.10(-5.85%)
Feb 16, 2018 1.710 1.710 1.710 0 -0.04(-2.56%)
Feb 15, 2018 1.690 1.790 1.688 1.755 332,083 +0.07(+4.46%)
Feb 14, 2018 1.640 1.717 1.610 1.680 404,661 +0.04(+2.44%)
Feb 13, 2018 1.700 1.700 1.580 1.640 501,466 -0.05(-2.96%)
Feb 12, 2018 1.700 1.785 1.671 1.690 564,080 +0.00(+0.00%)
Feb 09, 2018 1.830 1.831 1.550 1.690 1,181,254 -0.16(-8.65%)
Feb 08, 2018 1.960 2.000 1.824 1.850 654,177 -0.12(-6.09%)
Feb 07, 2018 2.020 2.020 1.890 1.970 719,490 -0.03(-1.50%)
Feb 06, 2018 2.260 2.260 1.950 2.000 2,190,226 -0.30(-12.92%)
Feb 05, 2018 2.140 2.580 2.100 2.297 8,541,165 +0.25(+12.04%)
Feb 02, 2018 1.920 2.160 1.920 2.050 1,479,019 +0.14(+7.33%)
Feb 01, 2018 1.870 1.920 1.860 1.910 160,399 +0.05(+2.69%)
Jan 31, 2018 1.900 1.930 1.860 1.860 161,731 -0.04(-2.11%)
Jan 30, 2018 1.920 1.926 1.870 1.900 175,567 -0.02(-1.04%)
Jan 29, 2018 1.920 1.930 1.880 1.920 179,623 +0.01(+0.52%)
Jan 26, 2018 1.950 1.950 1.900 1.910 108,513 -0.02(-1.04%)
Jan 25, 2018 1.950 1.960 1.920 1.930 181,817 +0.00(+0.00%)
Jan 24, 2018 1.920 1.940 1.900 1.930 148,563 +0.03(+1.58%)
Jan 23, 2018 1.870 1.920 1.870 1.900 207,527 +0.03(+1.60%)
Jan 22, 2018 1.800 1.900 1.800 1.870 212,358 +0.04(+2.19%)
Jan 19, 2018 1.890 1.890 1.810 1.830 162,032 -0.05(-2.66%)
Jan 18, 2018 1.930 1.930 1.850 1.880 211,430 -0.03(-1.57%)
Jan 17, 2018 2.000 2.000 1.800 1.910 605,679 -0.07(-3.54%)
Jan 16, 2018 2.020 2.030 2.000 1.980 544,000 -0.04(-1.98%)
Jan 12, 2018 2.020 2.020 2.020 0 +0.02(+1.00%)
Jan 11, 2018 1.990 2.000 1.970 2.000 246,106 +0.03(+1.52%)
Jan 10, 2018 1.990 1.880 1.970 277,558 +0.09(+4.79%)
Jan 09, 2018 1.920 1.970 1.865 1.880 272,051 -0.04(-2.08%)
Jan 08, 2018 2.010 2.030 1.840 1.920 453,272 -0.08(-4.00%)
Jan 05, 2018 2.100 2.100 1.970 2.000 540,630 -0.06(-2.91%)
Jan 04, 2018 2.000 2.150 1.950 2.060 1,212,395 +0.08(+4.04%)
Jan 03, 2018 2.020 2.020 1.920 1.980 359,590 -0.03(-1.49%)
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.