Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.130 2.130 2.130 0 +0.06(+2.90%)
Mar 28, 2018 2.160 2.160 2.010 2.070 648,740 -0.09(-4.17%)
Mar 27, 2018 2.270 2.330 2.130 2.160 967,820 -0.08(-3.57%)
Mar 26, 2018 2.250 2.370 2.170 2.240 1,054,809 +0.09(+4.19%)
Mar 23, 2018 2.080 2.230 2.060 2.150 1,118,738 +0.11(+5.39%)
Mar 22, 2018 2.010 2.070 1.960 2.040 517,528 +0.00(+0.00%)
Mar 21, 2018 1.960 2.040 1.950 2.040 840,823 +0.11(+5.70%)
Mar 20, 2018 2.030 2.030 1.920 1.930 241,225 -0.06(-3.02%)
Mar 19, 2018 1.960 2.050 1.950 1.990 557,415 +0.01(+0.51%)
Mar 16, 2018 1.950 2.010 1.940 1.980 481,803 +0.03(+1.54%)
Mar 15, 2018 1.940 1.950 1.880 1.950 394,158 +0.02(+1.04%)
Mar 14, 2018 1.950 1.950 1.830 1.930 900,021 -0.02(-1.03%)
Mar 13, 2018 1.980 1.990 1.910 1.950 220,876 -0.02(-1.02%)
Mar 12, 2018 1.990 2.040 1.960 1.970 305,717 +0.01(+0.51%)
Mar 09, 2018 1.860 1.990 1.850 1.960 398,385 +0.05(+2.62%)
Mar 08, 2018 1.920 1.920 1.760 1.910 725,859 +0.00(+0.00%)
Mar 07, 2018 1.910 2.030 1.820 1.910 351,730 -0.02(-1.04%)
Mar 06, 2018 1.950 2.100 1.910 1.930 860,683 +0.00(+0.00%)
Mar 05, 2018 1.780 1.960 1.760 1.930 646,036 +0.14(+7.82%)
Mar 02, 2018 1.740 1.830 1.680 1.790 358,902 +0.05(+2.87%)
Mar 01, 2018 1.810 1.850 1.680 1.740 686,871 -0.06(-3.33%)
Feb 28, 2018 2.000 2.000 1.780 1.800 1,054,862 -0.19(-9.55%)
Feb 27, 2018 2.030 2.050 1.960 1.990 1,098,799 +0.00(+0.00%)
Feb 26, 2018 1.890 2.070 1.870 1.990 920,192 +0.12(+6.42%)
Feb 23, 2018 1.870 1.890 1.840 1.870 265,590 +0.02(+1.08%)
Feb 22, 2018 1.810 1.895 1.790 1.850 988,966 +0.06(+3.35%)
Feb 21, 2018 1.750 1.830 1.750 1.790 2,056,693 +0.03(+1.70%)
Feb 20, 2018 1.800 1.860 1.745 1.760 2,079,621 -0.03(-1.68%)
Feb 16, 2018 1.790 1.790 1.790 0 -0.03(-1.65%)
Feb 15, 2018 1.900 1.930 1.815 1.820 1,027,244 -0.07(-3.70%)
Feb 14, 2018 1.790 1.940 1.660 1.890 861,969 +0.11(+6.18%)
Feb 13, 2018 1.840 1.850 1.750 1.780 777,989 -0.04(-2.20%)
Feb 12, 2018 1.750 1.850 1.720 1.820 654,985 +0.11(+6.43%)
Feb 09, 2018 1.780 1.790 1.650 1.710 1,336,345 -0.08(-4.47%)
Feb 08, 2018 1.900 1.940 1.785 1.790 849,119 -0.08(-4.28%)
Feb 07, 2018 2.000 2.000 1.880 1.870 1,030,905 -0.13(-6.50%)
Feb 06, 2018 2.010 2.040 1.840 2.000 1,530,170 -0.06(-2.91%)
Feb 05, 2018 2.060 2.140 2.020 2.060 621,073 -0.04(-1.90%)
Feb 02, 2018 2.160 2.290 2.070 2.100 1,913,279 -0.09(-4.11%)
Feb 01, 2018 2.300 2.340 2.150 2.190 1,518,760 -0.15(-6.41%)
Jan 31, 2018 2.360 2.360 2.320 2.340 661,817 -0.02(-0.85%)
Jan 30, 2018 2.270 2.400 2.210 2.360 1,047,906 +0.04(+1.72%)
Jan 29, 2018 2.430 2.450 2.320 2.320 1,453,245 -0.17(-6.83%)
Jan 26, 2018 2.440 2.530 2.360 2.490 1,711,443 +0.14(+5.96%)
Jan 25, 2018 2.250 2.410 2.230 2.350 5,844,336 +0.15(+6.82%)
Jan 24, 2018 2.250 2.250 2.160 2.200 680,499 +0.00(+0.00%)
Jan 23, 2018 2.130 2.230 2.110 2.200 3,001,583 +0.10(+4.76%)
Jan 22, 2018 2.160 2.160 2.090 2.100 285,498 -0.01(-0.47%)
Jan 19, 2018 2.060 2.160 2.050 2.110 1,788,540 +0.06(+2.93%)
Jan 18, 2018 2.130 2.150 2.050 2.050 677,781 -0.09(-4.21%)
Jan 17, 2018 2.190 2.220 2.120 2.140 731,138 -0.02(-0.93%)
Jan 16, 2018 2.250 2.290 2.160 2.160 848,439 -0.05(-2.26%)
Jan 15, 2018 2.200 2.250 2.120 2.210 733,525 +0.08(+3.76%)
Jan 12, 2018 2.150 2.240 2.110 2.130 801,292 +0.01(+0.47%)
Jan 11, 2018 2.050 2.180 2.030 2.120 1,873,756 +0.10(+4.95%)
Jan 10, 2018 2.140 2.000 2.020 1,385,056 -0.07(-3.35%)
Jan 09, 2018 2.150 2.220 2.070 2.090 1,050,852 -0.03(-1.42%)
Jan 08, 2018 2.170 2.190 2.030 2.120 1,958,118 -0.07(-3.20%)
Jan 05, 2018 2.320 2.320 2.180 2.190 2,616,106 -0.22(-9.13%)
Jan 04, 2018 2.540 2.550 2.350 2.410 1,348,978 -0.15(-5.86%)
Jan 03, 2018 2.710 2.710 2.500 2.560 2,314,048 -0.16(-5.88%)
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.