Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.530 2.561 2.370 2.390 153,616 -0.11(-4.40%)
May 30, 2017 2.360 2.500 2.360 2.500 285,837 +0.14(+5.93%)
May 26, 2017 2.380 2.587 2.270 2.360 417,588 -0.06(-2.48%)
May 25, 2017 2.310 2.550 2.250 2.420 483,504 +0.12(+5.22%)
May 24, 2017 2.350 2.360 2.250 2.300 150,639 -0.07(-2.95%)
May 23, 2017 2.390 2.540 2.220 2.370 714,124 +0.02(+0.85%)
May 22, 2017 2.770 2.770 2.310 2.350 1,195,342 -0.48(-16.96%)
May 19, 2017 2.650 2.990 2.550 2.830 3,172,868 +0.29(+11.42%)
May 18, 2017 2.200 2.600 2.200 2.540 1,139,258 +0.35(+15.98%)
May 17, 2017 2.080 2.810 2.054 2.190 3,123,199 +0.19(+9.50%)
May 16, 2017 2.000 2.060 1.930 2.000 239,772 +0.07(+3.63%)
May 15, 2017 2.080 2.080 1.900 1.930 187,807 -0.10(-4.93%)
May 12, 2017 2.060 2.070 1.980 2.030 101,578 -0.03(-1.46%)
May 11, 2017 2.090 2.090 1.950 2.060 207,032 -0.02(-0.96%)
May 10, 2017 2.270 2.270 1.980 2.080 442,461 -0.19(-8.37%)
May 09, 2017 2.390 2.490 2.150 2.270 588,934 -0.09(-3.81%)
May 08, 2017 2.240 2.600 2.240 2.360 1,090,735 +0.06(+2.61%)
May 05, 2017 2.180 2.420 2.120 2.300 360,987 +0.05(+2.22%)
May 04, 2017 2.580 2.610 2.170 2.250 691,441 -0.44(-16.36%)
May 03, 2017 2.850 2.950 2.440 2.690 1,451,531 -0.06(-2.18%)
May 02, 2017 2.500 3.080 2.370 2.750 4,765,250 +0.24(+9.56%)
May 01, 2017 2.120 2.700 2.120 2.510 6,133,790 +0.42(+20.10%)
Apr 28, 2017 1.950 2.400 1.950 2.090 2,449,897 +0.18(+9.42%)
Apr 27, 2017 1.620 2.450 1.570 1.910 2,825,501 +0.26(+15.76%)
Apr 26, 2017 1.700 1.990 1.580 1.650 935,974 -0.17(-9.34%)
Apr 25, 2017 1.420 2.230 1.383 1.820 5,233,557 +0.41(+29.09%)
Apr 24, 2017 1.440 1.440 1.340 1.410 49,519 +0.02(+1.43%)
Apr 21, 2017 1.410 1.450 1.320 1.390 61,040 -0.05(-3.38%)
Apr 20, 2017 1.400 1.486 1.400 1.439 61,961 +0.04(+2.76%)
Apr 19, 2017 1.460 1.540 1.376 1.400 75,984 -0.07(-4.76%)
Apr 18, 2017 1.460 1.600 1.406 1.470 173,862 -0.02(-1.34%)
Apr 17, 2017 1.440 1.550 1.364 1.490 105,241 +0.04(+2.76%)
Apr 13, 2017 1.450 1.620 1.310 1.450 602,715 -0.01(-0.68%)
Apr 12, 2017 1.540 1.560 1.420 1.460 199,519 -0.10(-6.41%)
Apr 11, 2017 2.000 2.000 1.450 1.560 470,296 -0.36(-18.75%)
Apr 10, 2017 2.020 2.230 1.710 1.920 1,423,902 -0.44(-18.64%)
Apr 07, 2017 1.020 2.750 1.020 2.360 7,275,300 +1.34(+132.47%)
Apr 06, 2017 1.000 1.037 1.000 1.015 7,110 +0.02(+1.52%)
Apr 05, 2017 1.030 1.030 1.000 1.000 7,035 -0.01(-0.99%)
Apr 04, 2017 1.070 1.070 1.000 1.010 7,546 -0.02(-1.93%)
Apr 03, 2017 1.050 1.050 1.000 1.030 12,533 -0.01(-0.97%)
Mar 31, 2017 1.050 1.050 1.000 1.040 43,534 +0.04(+4.00%)
Mar 30, 2017 1.030 1.050 1.000 1.000 11,197 -0.03(-2.91%)
Mar 29, 2017 1.080 1.080 0.9900 1.030 32,406 +0.02(+1.98%)
Mar 28, 2017 1.010 1.070 0.9300 1.010 51,957 +0.00(+0.00%)
Mar 27, 2017 1.020 1.020 1.000 1.010 11,397 -0.01(-0.98%)
Mar 24, 2017 1.040 1.050 1.010 1.020 10,342 -0.05(-4.67%)
Mar 23, 2017 1.020 1.070 1.010 1.070 20,161 +0.02(+1.90%)
Mar 22, 2017 1.050 1.070 1.050 1.050 2,170 -0.00(-0.01%)
Mar 21, 2017 1.050 1.140 1.050 1.050 26,638 -0.01(-0.93%)
Mar 20, 2017 1.050 1.100 1.022 1.060 23,940 +0.01(+0.95%)
Mar 17, 2017 1.020 1.072 1.000 1.050 13,264 +0.01(+0.96%)
Mar 16, 2017 1.050 1.090 1.020 1.040 22,281 -0.04(-3.70%)
Mar 15, 2017 1.020 1.080 1.010 1.080 19,040 +0.05(+4.85%)
Mar 14, 2017 1.040 1.040 1.010 1.030 11,889 +0.00(+0.00%)
Mar 13, 2017 1.100 1.100 1.020 1.030 2,462 -0.02(-1.90%)
Mar 10, 2017 1.090 1.090 1.000 1.050 18,116 +0.01(+0.96%)
Mar 09, 2017 1.060 1.060 1.000 1.040 19,951 -0.01(-1.42%)
Mar 08, 2017 1.020 1.056 0.9800 1.055 24,307 +0.03(+3.05%)
Mar 07, 2017 1.000 1.100 0.8900 1.024 91,033 +0.04(+3.62%)
Mar 06, 2017 1.040 1.040 0.9800 0.9880 82,037 -0.03(-3.14%)
Mar 03, 2017 1.040 1.040 1.010 1.020 13,668 -0.02(-1.92%)
Mar 02, 2017 1.030 1.065 1.030 1.040 3,077 +0.01(+0.97%)
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.