Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.440 1.550 1.385 1.470 397,765 +0.05(+3.52%)
Oct 30, 2017 1.410 1.460 1.400 1.420 45,152 -0.01(-0.70%)
Oct 27, 2017 1.430 1.450 1.370 1.430 122,824 +0.00(+0.00%)
Oct 26, 2017 1.440 1.470 1.360 1.430 149,296 -0.02(-1.38%)
Oct 25, 2017 1.470 1.490 1.390 1.450 252,173 -0.04(-2.68%)
Oct 24, 2017 1.510 1.560 1.470 1.490 166,791 -0.03(-1.97%)
Oct 23, 2017 1.590 1.590 1.480 1.520 185,122 -0.04(-2.57%)
Oct 20, 2017 1.580 1.580 1.470 1.560 534,726 -0.02(-1.26%)
Oct 19, 2017 1.650 1.650 1.530 1.580 395,269 -0.06(-3.66%)
Oct 18, 2017 1.900 1.990 1.650 1.640 1,222,516 -0.30(-15.46%)
Oct 17, 2017 2.800 2.970 1.859 1.940 14,035,566 +0.33(+20.50%)
Oct 16, 2017 1.670 1.690 1.603 1.610 37,056 -0.04(-2.42%)
Oct 13, 2017 1.670 1.723 1.630 1.650 41,560 -0.01(-0.60%)
Oct 12, 2017 1.720 1.790 1.660 1.660 37,964 -0.09(-5.17%)
Oct 11, 2017 1.780 1.780 1.710 1.750 22,260 +0.03(+1.77%)
Oct 10, 2017 1.716 1.840 1.696 1.720 43,137 +0.06(+3.61%)
Oct 09, 2017 1.740 1.740 1.660 1.660 39,633 -0.09(-5.14%)
Oct 06, 2017 1.800 1.835 1.700 1.750 48,981 -0.07(-3.85%)
Oct 05, 2017 1.830 1.834 1.760 1.820 48,339 -0.01(-0.55%)
Oct 04, 2017 1.660 1.923 1.650 1.830 294,837 +0.18(+10.91%)
Oct 03, 2017 1.700 1.705 1.610 1.650 87,183 -0.07(-4.07%)
Oct 02, 2017 1.670 1.768 1.670 1.720 35,815 +0.06(+3.61%)
Sep 29, 2017 1.650 1.680 1.590 1.660 93,689 +0.00(+0.00%)
Sep 28, 2017 1.681 1.690 1.650 1.660 20,078 -0.01(-0.60%)
Sep 27, 2017 1.700 1.720 1.661 1.670 36,736 -0.01(-0.60%)
Sep 26, 2017 1.710 1.725 1.670 1.680 38,925 -0.02(-1.18%)
Sep 25, 2017 1.670 1.740 1.670 1.700 44,277 +0.05(+3.03%)
Sep 22, 2017 1.830 1.830 1.650 1.650 165,903 -0.16(-8.84%)
Sep 21, 2017 1.850 1.900 1.750 1.810 151,935 -0.04(-2.16%)
Sep 20, 2017 1.761 2.350 1.761 1.850 1,654,521 +0.10(+5.71%)
Sep 19, 2017 1.820 1.850 1.750 1.750 27,775 -0.01(-0.57%)
Sep 18, 2017 1.720 1.890 1.700 1.760 64,983 +0.06(+3.53%)
Sep 15, 2017 1.923 2.020 1.700 1.700 80,892 -0.14(-7.61%)
Sep 14, 2017 1.890 1.980 1.840 1.840 36,916 -0.05(-2.65%)
Sep 13, 2017 2.000 2.020 1.830 1.890 56,022 -0.10(-5.03%)
Sep 12, 2017 1.950 2.020 1.925 1.990 30,206 +0.04(+2.05%)
Sep 11, 2017 1.950 2.080 1.910 1.950 106,016 +0.00(+0.00%)
Sep 08, 2017 2.000 2.080 1.800 1.950 217,206 -0.05(-2.50%)
Sep 07, 2017 1.950 2.000 1.900 2.000 48,404 +0.07(+3.63%)
Sep 06, 2017 1.970 2.050 1.850 1.930 122,655 +0.04(+2.12%)
Sep 05, 2017 1.750 1.950 1.720 1.890 83,771 +0.11(+6.18%)
Sep 01, 2017 1.810 1.820 1.670 1.780 24,042 -0.01(-0.56%)
Aug 31, 2017 1.728 1.857 1.696 1.790 46,192 +0.07(+4.07%)
Aug 30, 2017 1.680 1.720 1.620 1.720 56,653 +0.04(+2.38%)
Aug 29, 2017 1.610 1.687 1.560 1.680 66,639 +0.04(+2.44%)
Aug 28, 2017 1.610 1.682 1.591 1.640 8,882 -0.01(-0.61%)
Aug 25, 2017 1.620 1.650 1.610 1.650 10,633 +0.00(+0.00%)
Aug 24, 2017 1.623 1.843 1.597 1.650 30,348 +0.04(+2.48%)
Aug 23, 2017 1.618 1.670 1.572 1.610 59,535 +0.00(+0.00%)
Aug 22, 2017 1.640 1.670 1.500 1.610 23,489 +0.00(+0.00%)
Aug 21, 2017 1.693 1.693 1.500 1.610 29,569 -0.07(-4.17%)
Aug 18, 2017 1.630 1.680 1.620 1.680 17,586 +0.05(+3.07%)
Aug 17, 2017 1.616 1.737 1.611 1.630 42,258 -0.07(-4.12%)
Aug 16, 2017 1.510 1.750 1.470 1.700 63,393 +0.15(+9.68%)
Aug 15, 2017 1.700 1.700 1.520 1.550 20,009 -0.07(-4.32%)
Aug 14, 2017 1.669 1.670 1.540 1.620 20,506 -0.06(-3.57%)
Aug 11, 2017 1.340 1.680 1.340 1.680 91,784 +0.18(+12.00%)
Aug 10, 2017 1.650 1.650 1.430 1.500 61,833 -0.15(-9.09%)
Aug 09, 2017 1.650 1.660 1.610 1.650 25,721 -0.05(-2.94%)
Aug 08, 2017 1.700 1.720 1.650 1.700 13,913 -0.01(-0.58%)
Aug 07, 2017 1.870 1.870 1.620 1.710 46,895 +0.04(+2.35%)
Aug 04, 2017 1.680 1.700 1.589 1.671 35,675 +0.02(+1.25%)
Aug 03, 2017 1.750 1.750 1.540 1.650 129,757 -0.02(-1.20%)
Aug 02, 2017 1.800 1.836 1.562 1.670 182,052 -0.12(-6.70%)
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.