Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.150 1.160 1.109 1.150 34,030 +0.01(+0.88%)
Apr 27, 2018 1.210 1.240 1.100 1.140 119,115 -0.09(-7.32%)
Apr 26, 2018 1.280 1.280 1.220 1.230 53,466 -0.03(-2.38%)
Apr 25, 2018 1.310 1.434 1.210 1.260 85,717 -0.07(-5.19%)
Apr 24, 2018 1.408 1.408 1.280 1.329 73,230 -0.08(-5.72%)
Apr 23, 2018 1.390 1.418 1.390 1.410 8,766 +0.02(+1.41%)
Apr 20, 2018 1.525 1.525 1.360 1.390 24,135 -0.06(-4.14%)
Apr 19, 2018 1.429 1.500 1.420 1.450 36,649 +0.04(+2.84%)
Apr 18, 2018 1.380 1.480 1.360 1.410 38,794 -0.08(-5.37%)
Apr 17, 2018 1.610 1.650 1.490 1.490 70,661 -0.09(-5.70%)
Apr 16, 2018 1.590 1.630 1.554 1.580 16,072 +0.01(+0.64%)
Apr 13, 2018 1.600 1.680 1.541 1.570 11,601 -0.04(-2.48%)
Apr 12, 2018 1.640 1.680 1.561 1.610 30,519 +0.01(+0.63%)
Apr 11, 2018 1.520 1.861 1.478 1.600 185,797 +0.09(+5.96%)
Apr 10, 2018 1.500 1.550 1.310 1.510 27,520 +0.05(+3.42%)
Apr 09, 2018 1.470 1.556 1.450 1.460 57,303 +0.00(+0.00%)
Apr 06, 2018 1.460 1.688 1.450 1.460 22,155 +0.01(+0.69%)
Apr 05, 2018 1.530 1.530 1.450 1.450 24,370 -0.05(-3.33%)
Apr 04, 2018 1.500 1.500 1.400 1.500 52,093 +0.08(+5.78%)
Apr 03, 2018 1.700 1.700 1.281 1.418 90,194 -0.17(-10.65%)
Apr 02, 2018 1.750 1.950 1.550 1.587 54,609 -0.05(-3.22%)
Mar 29, 2018 1.640 1.640 1.640 0 +0.02(+1.23%)
Mar 28, 2018 1.600 1.660 1.600 1.620 23,559 +0.01(+0.62%)
Mar 27, 2018 1.690 1.690 1.600 1.610 48,619 -0.09(-5.29%)
Mar 26, 2018 1.720 1.730 1.680 1.700 24,943 +0.02(+1.19%)
Mar 23, 2018 1.799 1.800 1.680 1.680 44,032 -0.12(-6.67%)
Mar 22, 2018 1.790 1.800 1.720 1.800 20,113 -0.03(-1.64%)
Mar 21, 2018 1.770 1.890 1.661 1.830 22,229 +0.04(+2.29%)
Mar 20, 2018 1.710 1.880 1.710 1.789 14,662 -0.05(-2.77%)
Mar 19, 2018 1.800 1.890 1.800 1.840 13,986 +0.03(+1.66%)
Mar 16, 2018 1.960 1.990 1.720 1.810 153,495 -0.14(-7.18%)
Mar 15, 2018 2.011 2.080 1.950 1.950 44,188 -0.10(-4.88%)
Mar 14, 2018 2.096 2.115 2.050 2.050 14,766 -0.07(-3.30%)
Mar 13, 2018 2.080 2.158 2.030 2.120 28,754 +0.04(+1.92%)
Mar 12, 2018 2.040 2.179 1.981 2.080 51,509 +0.04(+1.96%)
Mar 09, 2018 2.040 2.040 1.920 2.040 26,900 +0.04(+2.00%)
Mar 08, 2018 2.000 2.100 1.980 2.000 31,787 +0.04(+2.04%)
Mar 07, 2018 1.910 2.045 1.910 1.960 41,673 -0.07(-3.45%)
Mar 06, 2018 2.150 2.150 2.020 2.030 20,491 -0.10(-4.47%)
Mar 05, 2018 2.110 2.150 2.070 2.125 39,959 +0.02(+0.71%)
Mar 02, 2018 2.050 2.320 2.050 2.110 15,706 +0.01(+0.48%)
Mar 01, 2018 2.180 2.200 2.050 2.100 28,073 -0.08(-3.67%)
Feb 28, 2018 2.260 2.279 2.180 2.180 50,671 -0.10(-4.39%)
Feb 27, 2018 2.470 2.490 2.270 2.280 30,296 -0.20(-8.06%)
Feb 26, 2018 2.530 2.530 2.351 2.480 50,903 +0.04(+1.64%)
Feb 23, 2018 2.410 2.590 2.300 2.440 34,086 +0.05(+2.09%)
Feb 22, 2018 2.510 2.650 2.341 2.390 54,256 -0.12(-4.78%)
Feb 21, 2018 2.510 2.680 2.480 2.510 93,078 +0.00(+0.00%)
Feb 20, 2018 2.500 2.610 2.400 2.510 95,119 +0.02(+0.80%)
Feb 16, 2018 2.490 2.490 2.490 0 -0.45(-15.31%)
Feb 15, 2018 2.290 3.000 2.150 2.940 704,205 +0.69(+30.67%)
Feb 14, 2018 1.870 2.530 1.870 2.250 461,765 +0.36(+19.05%)
Feb 13, 2018 1.870 1.910 1.830 1.890 77,123 +0.02(+1.07%)
Feb 12, 2018 1.930 1.990 1.800 1.870 86,882 +0.01(+0.54%)
Feb 09, 2018 1.970 2.030 1.850 1.860 106,916 -0.06(-3.12%)
Feb 08, 2018 1.960 2.040 1.900 1.920 71,863 -0.05(-2.54%)
Feb 07, 2018 2.120 2.169 2.060 1.970 71,378 -0.09(-4.37%)
Feb 06, 2018 1.800 2.200 1.800 2.060 101,639 +0.14(+7.04%)
Feb 05, 2018 2.210 2.210 1.880 1.925 152,780 -0.32(-14.08%)
Feb 02, 2018 2.270 2.399 2.139 2.240 127,910 -0.16(-6.67%)
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.