Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 3.150 3.150 3.020 3.050 123,987 -0.09(-2.87%)
Nov 30, 2017 3.170 3.210 3.130 3.140 89,652 -0.07(-2.18%)
Nov 29, 2017 3.210 3.300 3.190 3.210 139,780 -0.02(-0.62%)
Nov 28, 2017 3.240 3.250 3.180 3.230 66,376 -0.03(-0.92%)
Nov 27, 2017 3.149 3.270 3.120 3.260 114,397 +0.10(+3.16%)
Nov 24, 2017 3.140 3.195 3.110 3.160 126,366 -0.01(-0.31%)
Nov 22, 2017 3.140 3.205 3.100 3.170 93,190 +0.01(+0.31%)
Nov 21, 2017 3.130 3.200 3.100 3.160 155,096 +0.06(+1.94%)
Nov 20, 2017 3.130 3.140 3.060 3.100 84,696 -0.05(-1.59%)
Nov 17, 2017 3.250 3.250 3.100 3.150 111,799 -0.09(-2.78%)
Nov 16, 2017 3.140 3.390 3.140 3.240 354,843 +0.08(+2.53%)
Nov 15, 2017 3.170 3.180 3.140 3.160 137,308 -0.03(-0.94%)
Nov 14, 2017 3.160 3.250 3.100 3.190 275,795 +0.03(+0.95%)
Nov 13, 2017 3.130 3.190 3.030 3.160 449,618 +0.07(+2.27%)
Nov 10, 2017 3.070 3.197 3.060 3.090 163,984 +0.03(+0.98%)
Nov 09, 2017 3.090 3.130 3.020 3.060 124,949 -0.08(-2.55%)
Nov 08, 2017 3.060 3.170 3.050 3.140 71,157 +0.05(+1.62%)
Nov 07, 2017 3.290 3.320 3.090 3.090 89,949 -0.23(-6.93%)
Nov 06, 2017 3.200 3.400 3.150 3.320 139,397 +0.13(+4.08%)
Nov 03, 2017 3.070 3.200 3.000 3.190 395,066 +0.16(+5.28%)
Nov 02, 2017 2.990 3.100 2.950 3.030 307,497 +0.06(+2.02%)
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.