Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 1.541 1.571 1.541 1.551 229,055 -0.01(-0.64%)
Mar 30, 2017 1.576 1.581 1.531 1.561 66,712 -0.01(-0.63%)
Mar 29, 2017 1.561 1.586 1.551 1.571 38,770 +0.00(+0.00%)
Mar 28, 2017 1.561 1.586 1.546 1.571 29,281 -0.00(-0.32%)
Mar 27, 2017 1.571 1.581 1.561 1.576 65,994 -0.00(-0.32%)
Mar 24, 2017 1.571 1.596 1.571 1.581 67,251 -0.00(-0.31%)
Mar 23, 2017 1.582 1.605 1.576 1.586 55,773 -0.00(-0.31%)
Mar 22, 2017 1.616 1.616 1.586 1.591 107,315 -0.02(-1.54%)
Mar 21, 2017 1.641 1.641 1.611 1.616 82,513 -0.02(-1.22%)
Mar 20, 2017 1.661 1.671 1.636 1.636 40,332 -0.02(-1.20%)
Mar 17, 2017 1.651 1.698 1.646 1.656 142,457 +0.00(+0.00%)
Mar 16, 2017 1.661 1.674 1.651 1.656 39,279 -0.00(-0.30%)
Mar 15, 2017 1.661 1.691 1.646 1.661 35,863 +0.01(+0.60%)
Mar 14, 2017 1.636 1.676 1.636 1.651 36,400 +0.00(+0.30%)
Mar 13, 2017 1.676 1.631 1.646 44,101 -0.02(-1.20%)
Mar 10, 2017 1.651 1.681 1.626 1.666 46,798 +0.02(+1.21%)
Mar 09, 2017 1.651 1.671 1.638 1.646 75,768 -0.01(-0.90%)
Mar 08, 2017 1.661 1.681 1.646 1.661 53,397 +0.00(+0.30%)
Mar 07, 2017 1.661 1.676 1.631 1.656 111,961 -0.02(-1.19%)
Mar 06, 2017 1.671 1.701 1.653 1.676 53,920 -0.01(-0.88%)
Mar 03, 2017 1.741 1.742 1.676 1.691 37,056 -0.03(-2.02%)
Mar 02, 2017 1.691 1.756 1.681 1.726 111,682 +0.02(+1.47%)
Mar 01, 2017 1.701 1.701 1.681 1.701 58,517 +0.01(+0.89%)
Feb 28, 2017 1.711 1.718 1.681 1.686 80,717 -0.03(-1.74%)
Feb 27, 2017 1.721 1.731 1.711 1.716 40,527 +0.01(+0.58%)
Feb 24, 2017 1.721 1.721 1.686 1.706 79,562 -0.02(-1.44%)
Feb 23, 2017 1.746 1.751 1.726 1.731 30,271 +0.00(+0.00%)
Feb 22, 2017 1.766 1.776 1.726 1.731 89,952 -0.05(-3.07%)
Feb 21, 2017 1.815 1.815 1.751 1.786 43,666 -0.01(-0.83%)
Feb 17, 2017 1.800 1.800 1.800 0 +0.00(+0.28%)
Feb 16, 2017 1.800 1.830 1.781 1.796 91,127 -0.01(-0.55%)
Feb 15, 2017 1.791 1.835 1.771 1.805 34,399 +0.00(+0.00%)
Feb 14, 2017 1.800 1.820 1.791 1.805 50,098 -0.00(-0.28%)
Feb 13, 2017 1.815 1.825 1.796 1.810 80,272 +0.01(+0.55%)
Feb 10, 2017 1.776 1.810 1.776 1.800 77,597 +0.04(+2.27%)
Feb 09, 2017 1.766 1.805 1.721 1.761 70,295 +0.01(+0.86%)
Feb 08, 2017 1.810 1.825 1.726 1.746 82,597 -0.08(-4.37%)
Feb 07, 2017 1.855 1.860 1.820 1.825 35,602 -0.00(-0.27%)
Feb 06, 2017 1.835 1.835 1.820 1.830 15,238 -0.00(-0.27%)
Feb 03, 2017 1.771 1.850 1.771 1.835 74,118 +0.05(+3.08%)
Feb 02, 2017 1.820 1.830 1.776 1.781 75,043 -0.03(-1.92%)
Feb 01, 2017 1.810 1.860 1.810 1.815 65,006 -0.01(-0.82%)
Jan 31, 2017 1.870 1.911 1.810 1.830 129,314 -0.06(-3.17%)
Jan 30, 2017 1.930 1.930 1.880 1.890 134,318 -0.04(-2.07%)
Jan 27, 2017 1.950 1.965 1.925 1.930 22,333 -0.02(-1.02%)
Jan 26, 2017 1.955 2.055 1.940 1.950 120,147 -0.07(-3.46%)
Jan 25, 2017 2.030 2.060 1.995 2.020 57,316 +0.02(+1.00%)
Jan 24, 2017 1.960 2.010 1.935 2.000 30,923 +0.05(+2.56%)
Jan 23, 2017 1.930 1.960 1.930 1.950 17,714 +0.01(+0.77%)
Jan 20, 2017 1.940 1.969 1.920 1.935 59,783 -0.00(-0.26%)
Jan 19, 2017 1.965 1.983 1.940 1.940 83,476 -0.07(-3.47%)
Jan 18, 2017 1.965 2.036 1.965 2.010 21,134 +0.03(+1.77%)
Jan 17, 2017 2.025 2.025 1.970 1.975 71,428 -0.05(-2.46%)
Jan 13, 2017 2.025 2.025 2.025 0 +0.00(+0.25%)
Jan 12, 2017 2.045 2.056 1.998 2.020 55,087 -0.01(-0.74%)
Jan 11, 2017 2.082 2.085 2.030 2.035 31,259 -0.04(-1.92%)
Jan 10, 2017 2.055 2.075 2.055 2.075 20,627 +0.03(+1.71%)
Jan 09, 2017 2.045 2.057 2.018 2.040 29,625 -0.01(-0.73%)
Jan 06, 2017 2.085 2.085 2.040 2.055 32,747 -0.03(-1.67%)
Jan 05, 2017 2.115 2.115 2.085 2.090 16,497 -0.02(-1.18%)
Jan 04, 2017 2.080 2.140 2.070 2.115 31,769 +0.01(+0.71%)
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.