Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.860 1.860 1.780 1.790 829,333 +0.00(+0.00%)
Feb 27, 2018 1.760 1.900 1.750 1.790 1,454,293 +0.04(+2.29%)
Feb 26, 2018 1.760 1.770 1.710 1.750 609,342 +0.03(+1.74%)
Feb 23, 2018 1.690 1.760 1.645 1.720 1,190,499 +0.09(+5.52%)
Feb 22, 2018 1.670 1.680 1.600 1.630 370,795 -0.01(-0.61%)
Feb 21, 2018 1.660 1.680 1.610 1.640 372,083 +0.00(+0.00%)
Feb 20, 2018 1.700 1.710 1.630 1.640 524,924 -0.05(-2.67%)
Feb 16, 2018 1.685 1.685 1.685 0 -0.00(-0.30%)
Feb 15, 2018 1.710 1.760 1.650 1.690 509,090 -0.01(-0.59%)
Feb 14, 2018 1.690 1.710 1.635 1.700 331,991 +0.00(+0.00%)
Feb 13, 2018 1.740 1.750 1.690 1.700 398,056 -0.05(-2.86%)
Feb 12, 2018 1.690 1.760 1.680 1.750 1,022,168 +0.12(+7.36%)
Feb 09, 2018 1.510 1.640 1.340 1.630 1,798,098 +0.12(+7.95%)
Feb 08, 2018 1.630 1.510 1.510 352,044 -0.07(-4.43%)
Feb 07, 2018 1.550 1.550 1.540 1.580 310,880 +0.04(+2.60%)
Feb 06, 2018 1.500 1.590 1.500 1.540 405,127 -0.01(-0.65%)
Feb 05, 2018 1.550 1.650 1.520 1.550 666,754 -0.01(-0.64%)
Feb 02, 2018 1.600 1.610 1.530 1.560 602,844 -0.05(-3.11%)
Feb 01, 2018 1.640 1.660 1.610 1.610 268,896 -0.02(-1.23%)
Jan 31, 2018 1.740 1.740 1.620 1.630 553,189 -0.10(-5.78%)
Jan 30, 2018 1.710 1.760 1.710 1.730 308,408 -0.01(-0.57%)
Jan 29, 2018 1.690 1.770 1.680 1.740 480,277 +0.06(+3.57%)
Jan 26, 2018 1.730 1.740 1.670 1.680 437,099 -0.05(-2.89%)
Jan 25, 2018 1.800 1.800 1.720 1.730 528,921 -0.05(-2.81%)
Jan 24, 2018 1.770 1.800 1.750 1.780 408,391 +0.01(+0.56%)
Jan 23, 2018 1.750 1.780 1.720 1.770 547,768 +0.02(+1.14%)
Jan 22, 2018 1.750 1.800 1.700 1.750 836,500 +0.00(+0.00%)
Jan 19, 2018 1.700 1.750 1.700 1.750 445,438 +0.02(+1.16%)
Jan 18, 2018 1.730 1.750 1.700 1.730 208,207 +0.00(+0.00%)
Jan 17, 2018 1.730 1.760 1.710 1.730 514,716 +0.01(+0.58%)
Jan 16, 2018 1.780 1.780 1.691 1.720 622,090 -0.03(-1.71%)
Jan 12, 2018 1.750 1.750 1.750 0 -0.04(-2.23%)
Jan 11, 2018 1.780 1.810 1.730 1.790 590,875 +0.03(+1.70%)
Jan 10, 2018 1.830 1.760 965,018 +0.01(+0.57%)
Jan 09, 2018 1.750 1.760 1.680 1.750 734,203 -0.01(-0.57%)
Jan 08, 2018 2.010 2.023 1.740 1.760 1,967,466 -0.26(-12.87%)
Jan 05, 2018 1.990 2.060 1.960 2.020 1,066,086 +0.01(+0.50%)
Jan 04, 2018 1.990 2.070 1.830 2.010 2,403,125 +0.00(+0.00%)
Jan 03, 2018 2.150 2.170 1.870 2.010 7,465,819 +0.21(+11.67%)
Jan 02, 2018 1.640 1.900 1.570 1.800 1,659,372 +0.20(+12.50%)
Dec 29, 2017 1.600 1.600 1.600 0 -0.10(-5.88%)
Dec 28, 2017 1.720 1.750 1.650 1.700 444,228 -0.03(-1.73%)
Dec 27, 2017 1.660 1.760 1.650 1.730 780,567 +0.08(+4.85%)
Dec 26, 2017 1.600 1.670 1.600 1.650 772,036 +0.04(+2.48%)
Dec 22, 2017 1.560 1.630 1.558 1.610 520,760 +0.02(+1.26%)
Dec 21, 2017 1.570 1.620 1.570 1.590 519,447 +0.01(+0.63%)
Dec 20, 2017 1.580 1.649 1.550 1.580 449,787 +0.01(+0.64%)
Dec 19, 2017 1.610 1.640 1.560 1.570 310,672 -0.05(-3.09%)
Dec 18, 2017 1.680 1.680 1.600 1.620 428,869 -0.03(-1.82%)
Dec 15, 2017 1.560 1.650 1.540 1.650 1,849,191 +0.09(+5.77%)
Dec 14, 2017 1.560 1.630 1.540 1.560 639,310 +0.00(+0.00%)
Dec 13, 2017 1.540 1.640 1.510 1.560 684,565 +0.00(+0.00%)
Dec 12, 2017 1.680 1.680 1.500 1.560 803,368 -0.12(-7.14%)
Dec 11, 2017 1.510 1.690 1.501 1.680 841,523 +0.16(+10.53%)
Dec 08, 2017 1.450 1.580 1.450 1.520 501,002 +0.09(+6.29%)
Dec 07, 2017 1.400 1.550 1.380 1.430 1,075,259 +0.03(+2.14%)
Dec 06, 2017 1.460 1.480 1.390 1.400 1,427,215 -0.06(-4.11%)
Dec 05, 2017 1.570 1.590 1.450 1.460 1,502,117 -0.09(-5.81%)
Dec 04, 2017 1.650 1.650 1.510 1.550 930,141 -0.10(-6.06%)
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.