Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.190 2.190 2.120 2.160 1,247,987 +0.03(+1.41%)
Jan 30, 2018 2.170 2.170 2.120 2.130 1,184,128 -0.10(-4.48%)
Jan 29, 2018 2.260 2.320 2.180 2.230 1,687,444 -0.03(-1.33%)
Jan 26, 2018 2.250 2.350 2.200 2.260 3,612,309 +0.14(+6.60%)
Jan 25, 2018 2.240 2.240 2.100 2.120 1,453,683 -0.09(-4.07%)
Jan 24, 2018 2.260 2.269 2.100 2.210 2,370,191 -0.01(-0.45%)
Jan 23, 2018 2.350 2.350 2.180 2.220 2,904,902 -0.10(-4.31%)
Jan 22, 2018 2.450 2.450 2.300 2.320 2,029,930 -0.01(-0.43%)
Jan 19, 2018 2.360 2.410 2.300 2.330 1,673,175 -0.03(-1.27%)
Jan 18, 2018 2.360 2.509 2.290 2.360 2,649,310 -0.04(-1.67%)
Jan 17, 2018 2.360 2.400 2.210 2.400 3,076,321 +0.09(+3.90%)
Jan 16, 2018 2.280 2.450 2.250 2.310 2,711,137 -0.07(-2.94%)
Jan 12, 2018 2.380 2.380 2.380 0 -0.10(-4.03%)
Jan 11, 2018 2.560 2.590 2.400 2.480 4,114,319 -0.03(-1.20%)
Jan 10, 2018 2.600 2.510 8,031,489 +0.28(+12.56%)
Jan 09, 2018 2.500 2.530 2.210 2.230 8,292,629 -0.43(-16.17%)
Jan 08, 2018 2.710 2.740 2.570 2.660 5,312,794 -0.17(-6.01%)
Jan 05, 2018 2.950 2.990 2.630 2.830 10,106,398 -0.09(-3.08%)
Jan 04, 2018 3.050 3.120 2.870 2.920 14,410,473 -0.06(-2.01%)
Jan 03, 2018 3.000 3.390 2.920 2.980 45,065,712 +0.30(+11.19%)
Jan 02, 2018 2.400 2.680 2.230 2.680 18,912,148 +0.61(+29.47%)
Dec 29, 2017 2.070 2.070 2.070 0 +0.19(+10.11%)
Dec 28, 2017 2.140 2.150 1.770 1.880 21,365,994 -0.62(-24.80%)
Dec 27, 2017 3.050 3.130 2.330 2.500 36,725,920 -0.30(-10.71%)
Dec 26, 2017 1.380 3.150 1.360 2.800 40,895,904 +1.53(+120.47%)
Dec 22, 2017 1.270 1.330 1.060 1.270 8,069,468 -0.11(-7.97%)
Dec 21, 2017 1.590 1.630 1.350 1.380 10,706,881 -0.16(-10.39%)
Dec 20, 2017 1.700 1.800 1.460 1.540 13,828,539 -0.11(-6.67%)
Dec 19, 2017 1.740 1.960 1.270 1.650 42,824,432 +0.15(+10.00%)
Dec 18, 2017 0.8715 1.500 0.8560 1.500 47,104,772 +0.71(+89.87%)
Dec 15, 2017 0.7300 0.8398 0.7200 0.7900 6,614,804 +0.07(+10.47%)
Dec 14, 2017 0.7000 0.7500 0.6902 0.7151 1,571,453 +0.02(+3.62%)
Dec 13, 2017 0.7400 0.7400 0.6610 0.6901 2,422,055 -0.06(-7.99%)
Dec 12, 2017 0.8130 0.8200 0.7401 0.7500 6,849,900 -0.04(-5.10%)
Dec 11, 2017 0.7900 0.8090 0.7250 0.7903 2,188,476 -0.01(-1.09%)
Dec 08, 2017 0.8100 0.8299 0.7900 0.7990 1,384,585 +0.02(+2.42%)
Dec 07, 2017 0.8500 0.8500 0.7000 0.7801 2,625,282 -0.06(-7.60%)
Dec 06, 2017 0.8600 0.8900 0.8200 0.8443 3,100,623 -0.01(-0.67%)
Dec 05, 2017 0.9000 0.9000 0.8220 0.8500 3,127,408 -0.03(-3.41%)
Dec 04, 2017 0.9170 0.9170 0.8800 0.8800 3,260,839 -0.02(-2.21%)
Dec 01, 2017 0.9501 1.140 0.9013 0.8999 7,862,133 -0.16(-15.10%)
Nov 30, 2017 1.040 1.110 0.9700 1.060 4,360,803 -0.03(-2.75%)
Nov 29, 2017 1.250 1.270 1.002 1.090 9,775,426 -0.10(-8.40%)
Nov 28, 2017 1.560 1.560 1.150 1.190 21,985,632 +0.06(+5.31%)
Nov 27, 2017 1.330 1.490 1.060 1.130 32,438,054 +0.21(+23.24%)
Nov 24, 2017 0.8300 1.030 0.8222 0.9169 3,316,473 +0.10(+11.79%)
Nov 22, 2017 0.8300 0.8500 0.8200 0.8202 235,531 -0.01(-1.18%)
Nov 21, 2017 0.8300 0.8500 0.8300 0.8300 314,679 +0.00(+0.00%)
Nov 20, 2017 0.8516 0.8700 0.8300 0.8300 143,489 +0.02(+2.47%)
Nov 17, 2017 0.8400 0.8799 0.8100 0.8100 302,920 -0.02(-2.41%)
Nov 16, 2017 0.8300 0.8500 0.8300 0.8300 180,271 -0.00(-0.23%)
Nov 15, 2017 0.8511 0.8800 0.8300 0.8319 610,485 -0.02(-2.70%)
Nov 14, 2017 0.9800 0.9800 0.8500 0.8550 1,587,857 -0.05(-5.00%)
Nov 13, 2017 0.8900 0.9230 0.8600 0.9000 885,749 +0.02(+2.27%)
Nov 10, 2017 0.8600 0.9096 0.8500 0.8800 533,276 +0.03(+3.53%)
Nov 09, 2017 0.8950 0.9000 0.8400 0.8500 654,288 -0.03(-3.40%)
Nov 08, 2017 0.8132 0.8900 0.8132 0.8799 937,085 +0.05(+6.59%)
Nov 07, 2017 0.8500 0.8500 0.8000 0.8255 4,407,314 -0.25(-23.56%)
Nov 06, 2017 1.090 1.130 1.070 1.080 628,818 -0.03(-2.70%)
Nov 03, 2017 1.110 1.130 1.061 1.110 477,023 +0.00(+0.00%)
Nov 02, 2017 1.150 1.150 1.050 1.110 653,085 -0.01(-0.89%)
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.