Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.360 2.360 2.320 2.340 661,817 -0.02(-0.85%)
Jan 30, 2018 2.270 2.400 2.210 2.360 1,047,906 +0.04(+1.72%)
Jan 29, 2018 2.430 2.450 2.320 2.320 1,453,245 -0.17(-6.83%)
Jan 26, 2018 2.440 2.530 2.360 2.490 1,711,443 +0.14(+5.96%)
Jan 25, 2018 2.250 2.410 2.230 2.350 5,844,336 +0.15(+6.82%)
Jan 24, 2018 2.250 2.250 2.160 2.200 680,499 +0.00(+0.00%)
Jan 23, 2018 2.130 2.230 2.110 2.200 3,001,583 +0.10(+4.76%)
Jan 22, 2018 2.160 2.160 2.090 2.100 285,498 -0.01(-0.47%)
Jan 19, 2018 2.060 2.160 2.050 2.110 1,788,540 +0.06(+2.93%)
Jan 18, 2018 2.130 2.150 2.050 2.050 677,781 -0.09(-4.21%)
Jan 17, 2018 2.190 2.220 2.120 2.140 731,138 -0.02(-0.93%)
Jan 16, 2018 2.250 2.290 2.160 2.160 848,439 -0.05(-2.26%)
Jan 15, 2018 2.200 2.250 2.120 2.210 733,525 +0.08(+3.76%)
Jan 12, 2018 2.150 2.240 2.110 2.130 801,292 +0.01(+0.47%)
Jan 11, 2018 2.050 2.180 2.030 2.120 1,873,756 +0.10(+4.95%)
Jan 10, 2018 2.140 2.000 2.020 1,385,056 -0.07(-3.35%)
Jan 09, 2018 2.150 2.220 2.070 2.090 1,050,852 -0.03(-1.42%)
Jan 08, 2018 2.170 2.190 2.030 2.120 1,958,118 -0.07(-3.20%)
Jan 05, 2018 2.320 2.320 2.180 2.190 2,616,106 -0.22(-9.13%)
Jan 04, 2018 2.540 2.550 2.350 2.410 1,348,978 -0.15(-5.86%)
Jan 03, 2018 2.710 2.710 2.500 2.560 2,314,048 -0.16(-5.88%)
Jan 02, 2018 2.700 2.740 2.670 2.720 1,222,451 +0.05(+1.87%)
Dec 29, 2017 2.670 2.670 2.670 0 -0.11(-3.96%)
Dec 28, 2017 2.710 2.790 2.660 2.780 970,806 +0.13(+4.91%)
Dec 27, 2017 2.660 2.780 2.640 2.650 1,136,358 +0.06(+2.32%)
Dec 22, 2017 2.620 2.700 2.570 2.590 958,703 +0.00(+0.00%)
Dec 21, 2017 2.470 2.590 2.450 2.590 833,758 +0.10(+4.02%)
Dec 20, 2017 2.350 2.490 2.345 2.490 3,451,524 +0.14(+5.96%)
Dec 19, 2017 2.440 2.440 2.330 2.350 2,561,959 -0.02(-0.84%)
Dec 18, 2017 2.350 2.410 2.320 2.370 1,370,299 +0.04(+1.72%)
Dec 15, 2017 2.450 2.470 2.270 2.330 2,806,222 -0.11(-4.51%)
Dec 14, 2017 2.580 2.640 2.440 2.440 1,685,448 -0.11(-4.31%)
Dec 13, 2017 2.680 2.690 2.550 2.550 2,286,696 -0.11(-4.14%)
Dec 12, 2017 2.830 2.830 2.630 2.660 1,623,739 -0.15(-5.34%)
Dec 11, 2017 2.870 2.870 2.780 2.810 714,793 -0.03(-1.06%)
Dec 08, 2017 2.810 2.860 2.760 2.840 712,883 +0.11(+4.03%)
Dec 07, 2017 2.850 2.850 2.720 2.730 515,843 -0.10(-3.53%)
Dec 06, 2017 2.950 2.950 2.790 2.830 972,978 -0.08(-2.75%)
Dec 05, 2017 2.970 3.010 2.890 2.910 555,655 -0.10(-3.32%)
Dec 04, 2017 3.060 3.070 2.980 3.010 575,977 -0.07(-2.27%)
Dec 01, 2017 3.050 3.170 3.050 3.080 1,187,051 +0.08(+2.67%)
Nov 30, 2017 2.930 3.000 2.920 3.000 814,143 +0.11(+3.81%)
Nov 29, 2017 2.850 2.950 2.800 2.890 729,383 +0.02(+0.70%)
Nov 28, 2017 3.020 3.020 2.860 2.870 579,094 -0.12(-4.01%)
Nov 27, 2017 3.100 3.100 2.990 2.990 690,510 -0.12(-3.86%)
Nov 24, 2017 3.120 3.130 3.050 3.110 494,904 +0.06(+1.97%)
Nov 23, 2017 3.010 3.090 3.000 3.050 316,777 +0.03(+0.99%)
Nov 22, 2017 3.050 3.110 3.000 3.020 631,727 +0.00(+0.00%)
Nov 21, 2017 3.120 3.130 3.000 3.020 654,897 -0.05(-1.63%)
Nov 20, 2017 3.170 3.180 3.070 3.070 1,025,669 -0.13(-4.06%)
Nov 17, 2017 3.340 3.370 3.190 3.200 1,588,705 -0.04(-1.23%)
Nov 16, 2017 3.240 3.360 3.120 3.240 1,138,874 +0.05(+1.57%)
Nov 15, 2017 3.170 3.290 3.090 3.190 615,286 +0.00(+0.00%)
Nov 14, 2017 3.300 3.330 3.180 3.190 1,085,637 -0.23(-6.73%)
Nov 13, 2017 3.600 3.600 3.420 3.420 870,897 -0.19(-5.26%)
Nov 10, 2017 3.750 3.800 3.590 3.610 1,480,014 -0.05(-1.37%)
Nov 09, 2017 3.310 3.730 3.220 3.660 2,944,202 +0.62(+20.39%)
Nov 08, 2017 3.060 3.200 2.970 3.040 1,517,272 -0.05(-1.62%)
Nov 07, 2017 3.220 3.220 3.020 3.090 2,174,642 -0.06(-1.90%)
Nov 06, 2017 3.030 3.180 3.030 3.150 1,046,916 +0.23(+7.88%)
Nov 03, 2017 3.020 3.030 2.880 2.920 471,998 -0.05(-1.68%)
Nov 02, 2017 3.090 3.090 2.920 2.970 706,043 -0.07(-2.30%)
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.