Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.900 1.900 1.850 1.860 59,933 -0.02(-1.06%)
Feb 27, 2018 1.900 1.900 1.880 1.880 3,396 -0.01(-0.53%)
Feb 26, 2018 1.900 1.900 1.885 1.890 2,078 -0.01(-0.53%)
Feb 23, 2018 1.900 1.900 1.800 1.900 8,596 +0.00(+0.00%)
Feb 22, 2018 1.920 1.950 1.789 1.900 2,802 +0.04(+2.15%)
Feb 21, 2018 1.860 1.860 1.860 1.860 273 +0.00(+0.00%)
Feb 20, 2018 1.860 1.870 1.850 1.860 3,218 +0.00(+0.00%)
Feb 16, 2018 1.860 1.860 1.860 0 +0.05(+2.76%)
Feb 15, 2018 1.980 1.980 1.810 1.810 8,569 -0.17(-8.59%)
Feb 14, 2018 1.940 1.980 1.889 1.980 3,244 +0.13(+7.03%)
Feb 13, 2018 1.950 1.950 1.830 1.850 7,090 +0.05(+2.78%)
Feb 12, 2018 1.900 1.959 1.680 1.800 37,560 -0.18(-9.09%)
Feb 09, 2018 1.820 1.980 1.820 1.980 1,156 +0.02(+1.02%)
Feb 08, 2018 1.910 1.960 1.790 1.960 23,350 +0.08(+4.26%)
Feb 07, 2018 1.770 1.950 1.770 1.880 35,505 +0.08(+4.44%)
Feb 06, 2018 1.760 1.900 1.750 1.800 20,915 -0.05(-2.70%)
Feb 05, 2018 1.900 2.000 1.880 1.850 102,398 -0.08(-4.15%)
Feb 02, 2018 2.000 2.000 1.930 1.930 42,182 -0.11(-5.39%)
Feb 01, 2018 2.070 2.120 1.980 2.040 65,398 -0.03(-1.45%)
Jan 31, 2018 2.158 2.340 2.010 2.070 98,605 -0.08(-3.72%)
Jan 30, 2018 2.240 2.290 2.060 2.150 26,766 -0.09(-4.02%)
Jan 29, 2018 2.300 2.310 2.100 2.240 30,627 -0.02(-0.88%)
Jan 26, 2018 2.130 2.400 2.120 2.260 114,932 +0.16(+7.62%)
Jan 25, 2018 2.000 2.123 1.993 2.100 57,678 +0.10(+5.26%)
Jan 24, 2018 1.980 2.000 1.980 1.995 16,979 +0.02(+0.76%)
Jan 23, 2018 2.000 2.010 1.940 1.980 16,782 -0.05(-2.46%)
Jan 22, 2018 2.065 2.080 1.960 2.030 45,103 -0.05(-2.40%)
Jan 19, 2018 2.190 2.310 2.000 2.080 19,609 -0.11(-5.02%)
Jan 18, 2018 2.280 2.280 2.166 2.190 12,610 -0.09(-4.09%)
Jan 17, 2018 2.250 2.360 2.200 2.283 4,610 +0.06(+2.86%)
Jan 16, 2018 2.280 2.280 2.200 2.220 37,129 -0.04(-1.77%)
Jan 12, 2018 2.260 2.260 2.260 0 -0.13(-5.27%)
Jan 11, 2018 2.280 2.430 2.280 2.386 3,746 +0.09(+3.73%)
Jan 10, 2018 2.370 2.370 2.250 2.300 27,471 -0.08(-3.43%)
Jan 09, 2018 2.310 2.382 2.275 2.382 12,855 +0.01(+0.50%)
Jan 08, 2018 2.490 2.497 2.160 2.370 42,602 -0.09(-3.66%)
Jan 05, 2018 2.420 2.550 2.400 2.460 43,251 +0.01(+0.41%)
Jan 04, 2018 2.440 2.450 2.370 2.450 17,844 +0.03(+1.35%)
Jan 03, 2018 2.370 2.500 2.350 2.417 28,796 +0.03(+1.14%)
Jan 02, 2018 2.610 2.610 2.350 2.390 76,126 -0.24(-9.13%)
Dec 29, 2017 2.630 2.630 2.630 0 -0.09(-3.31%)
Dec 28, 2017 2.770 2.770 2.710 2.720 25,249 -0.10(-3.55%)
Dec 27, 2017 2.820 2.820 2.780 2.820 1,000 -0.09(-3.09%)
Dec 26, 2017 2.840 2.910 2.744 2.910 4,593 +0.09(+3.19%)
Dec 22, 2017 2.720 2.840 2.720 2.820 9,096 +0.10(+3.68%)
Dec 21, 2017 2.800 2.800 2.660 2.720 25,556 -0.06(-2.16%)
Dec 20, 2017 2.860 2.870 2.740 2.780 55,035 -0.07(-2.46%)
Dec 19, 2017 2.910 2.910 2.840 2.850 30,737 -0.05(-1.72%)
Dec 18, 2017 2.800 2.970 2.780 2.900 63,821 +0.06(+2.11%)
Dec 15, 2017 2.800 2.910 2.750 2.840 74,316 +0.07(+2.53%)
Dec 14, 2017 2.770 2.910 2.760 2.770 15,318 +0.01(+0.36%)
Dec 13, 2017 2.756 3.100 2.750 2.760 64,906 +0.01(+0.36%)
Dec 12, 2017 2.880 3.164 2.720 2.750 55,832 -0.09(-3.17%)
Dec 11, 2017 2.990 3.030 2.790 2.840 79,700 -0.11(-3.73%)
Dec 08, 2017 3.020 3.030 2.940 2.950 45,088 -0.09(-2.96%)
Dec 07, 2017 3.020 3.080 2.970 3.040 12,688 +0.05(+1.67%)
Dec 06, 2017 3.000 3.020 2.950 2.990 12,703 -0.02(-0.66%)
Dec 05, 2017 3.040 3.050 2.990 3.010 35,349 -0.06(-1.95%)
Dec 04, 2017 3.040 3.090 3.030 3.070 49,508 +0.02(+0.66%)
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.