Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.450 1.550 1.380 1.500 1,089,317 +0.05(+3.45%)
Oct 30, 2017 1.530 1.580 1.450 1.450 551,981 -0.09(-5.84%)
Oct 27, 2017 1.590 1.590 1.480 1.540 761,697 -0.01(-0.65%)
Oct 26, 2017 1.550 1.650 1.430 1.550 1,499,129 +0.08(+5.44%)
Oct 25, 2017 1.520 1.550 1.450 1.470 534,629 -0.07(-4.55%)
Oct 24, 2017 1.590 1.620 1.510 1.540 582,494 -0.06(-3.75%)
Oct 23, 2017 1.760 1.760 1.580 1.600 977,458 -0.16(-9.09%)
Oct 20, 2017 1.690 1.760 1.600 1.760 743,437 +0.10(+6.02%)
Oct 19, 2017 1.830 1.830 1.570 1.660 1,788,839 -0.17(-9.29%)
Oct 18, 2017 1.860 1.900 1.750 1.830 757,202 -0.01(-0.54%)
Oct 17, 2017 2.100 2.100 1.830 1.840 1,941,436 -0.29(-13.62%)
Oct 16, 2017 2.080 2.180 2.020 2.130 900,398 -0.06(-2.74%)
Oct 13, 2017 2.010 2.195 1.980 2.190 870,355 +0.22(+11.17%)
Oct 12, 2017 2.000 2.150 1.840 1.970 3,936,648 -0.40(-16.88%)
Oct 11, 2017 2.460 2.470 2.350 2.370 1,481,054 -0.08(-3.27%)
Oct 10, 2017 2.470 2.550 2.390 2.450 583,181 -0.02(-0.81%)
Oct 09, 2017 2.570 2.600 2.450 2.470 489,458 -0.07(-2.76%)
Oct 06, 2017 2.550 2.639 2.530 2.540 397,594 +0.00(+0.00%)
Oct 05, 2017 2.500 2.550 2.450 2.540 359,211 +0.04(+1.60%)
Oct 04, 2017 2.520 2.540 2.460 2.500 371,314 +0.00(+0.00%)
Oct 03, 2017 2.620 2.630 2.460 2.500 760,257 -0.10(-3.85%)
Oct 02, 2017 2.570 2.630 2.510 2.600 538,618 +0.05(+1.96%)
Sep 29, 2017 2.580 2.600 2.470 2.550 687,965 +0.01(+0.39%)
Sep 28, 2017 2.640 2.640 2.500 2.540 337,724 -0.08(-3.05%)
Sep 27, 2017 2.620 2.880 2.570 2.620 948,472 +0.02(+0.77%)
Sep 26, 2017 2.680 2.680 2.550 2.600 538,655 -0.02(-0.76%)
Sep 25, 2017 2.480 2.720 2.460 2.620 1,603,507 +0.16(+6.50%)
Sep 22, 2017 2.500 2.510 2.410 2.460 236,916 -0.04(-1.60%)
Sep 21, 2017 2.490 2.608 2.470 2.500 289,186 +0.01(+0.40%)
Sep 20, 2017 2.500 2.500 2.460 2.490 300,129 +0.02(+0.81%)
Sep 19, 2017 2.500 2.520 2.430 2.470 285,866 -0.04(-1.59%)
Sep 18, 2017 2.570 2.580 2.480 2.510 276,050 +0.00(+0.00%)
Sep 15, 2017 2.530 2.550 2.460 2.510 700,523 -0.01(-0.40%)
Sep 14, 2017 2.650 2.650 2.470 2.520 325,874 -0.13(-4.91%)
Sep 13, 2017 2.780 2.800 2.613 2.650 634,984 -0.14(-5.02%)
Sep 12, 2017 2.830 2.570 2.790 785,636 +0.19(+7.31%)
Sep 11, 2017 2.530 2.630 2.470 2.600 414,558 +0.12(+4.84%)
Sep 08, 2017 2.370 2.560 2.364 2.480 484,129 +0.11(+4.64%)
Sep 07, 2017 2.340 2.400 2.320 2.370 182,577 +0.03(+1.28%)
Sep 06, 2017 2.360 2.370 2.300 2.340 227,586 +0.00(+0.00%)
Sep 05, 2017 2.390 2.430 2.280 2.340 317,583 -0.06(-2.50%)
Sep 01, 2017 2.400 2.480 2.380 2.400 283,583 +0.00(+0.00%)
Aug 31, 2017 2.440 2.470 2.390 2.400 278,281 -0.04(-1.64%)
Aug 30, 2017 2.400 2.470 2.390 2.440 364,329 +0.04(+1.67%)
Aug 29, 2017 2.340 2.430 2.320 2.400 264,198 +0.03(+1.27%)
Aug 28, 2017 2.440 2.462 2.280 2.370 384,051 -0.04(-1.66%)
Aug 25, 2017 2.420 2.440 2.350 2.410 253,323 +0.00(+0.00%)
Aug 24, 2017 2.350 2.460 2.333 2.410 295,804 +0.06(+2.55%)
Aug 23, 2017 2.320 2.370 2.250 2.350 269,218 +0.02(+0.86%)
Aug 22, 2017 2.250 2.340 2.190 2.330 259,600 +0.11(+4.95%)
Aug 21, 2017 2.330 2.340 2.210 2.220 360,434 -0.12(-5.13%)
Aug 18, 2017 2.360 2.405 2.310 2.340 336,397 -0.04(-1.68%)
Aug 17, 2017 2.370 2.490 2.360 2.380 292,515 -0.01(-0.42%)
Aug 16, 2017 2.480 2.490 2.360 2.390 323,361 -0.08(-3.24%)
Aug 15, 2017 2.520 2.520 2.420 2.470 293,444 -0.01(-0.40%)
Aug 14, 2017 2.420 2.510 2.380 2.480 424,385 +0.07(+2.90%)
Aug 11, 2017 2.360 2.420 2.320 2.410 387,479 +0.07(+2.99%)
Aug 10, 2017 2.380 2.440 2.310 2.340 458,047 -0.05(-2.09%)
Aug 09, 2017 2.430 2.450 2.360 2.390 300,248 -0.06(-2.45%)
Aug 08, 2017 2.480 2.535 2.400 2.450 363,829 -0.03(-1.21%)
Aug 07, 2017 2.430 2.500 2.360 2.480 382,456 +0.05(+2.06%)
Aug 04, 2017 2.300 2.530 2.288 2.430 426,384 +0.11(+4.74%)
Aug 03, 2017 2.500 2.580 2.260 2.320 661,644 -0.18(-7.20%)
Aug 02, 2017 2.560 2.610 2.420 2.500 449,798 -0.07(-2.72%)
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.