Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.810 1.810 1.810 0 +0.00(+0.00%)
Dec 28, 2017 1.813 1.831 1.770 1.810 147,366 +0.00(+0.00%)
Dec 27, 2017 1.838 1.900 1.781 1.810 173,364 -0.07(-3.72%)
Dec 26, 2017 1.870 1.920 1.800 1.880 147,066 +0.05(+2.59%)
Dec 22, 2017 1.815 1.850 1.810 1.833 148,858 +0.01(+0.41%)
Dec 21, 2017 1.875 1.875 1.808 1.825 77,013 -0.02(-0.92%)
Dec 20, 2017 1.920 1.920 1.833 1.842 181,784 -0.05(-2.54%)
Dec 19, 2017 1.855 2.001 1.800 1.890 348,862 +0.02(+1.04%)
Dec 18, 2017 1.798 1.890 1.790 1.871 288,490 +0.08(+4.50%)
Dec 15, 2017 1.810 1.818 1.760 1.790 52,174 -0.02(-1.10%)
Dec 14, 2017 1.835 1.840 1.780 1.810 162,697 +0.00(+0.06%)
Dec 13, 2017 1.765 1.820 1.750 1.809 177,001 +0.07(+3.97%)
Dec 12, 2017 1.740 1.800 1.719 1.740 142,194 -0.01(-0.57%)
Dec 11, 2017 1.762 1.800 1.705 1.750 232,784 -0.01(-0.83%)
Dec 08, 2017 1.747 1.778 1.710 1.765 273,306 +0.05(+2.80%)
Dec 07, 2017 1.645 1.740 1.610 1.717 641,440 +0.13(+7.98%)
Dec 06, 2017 1.769 1.769 1.560 1.590 142,218 -0.07(-4.08%)
Dec 05, 2017 1.730 1.730 1.620 1.657 176,419 -0.07(-4.20%)
Dec 04, 2017 1.714 1.750 1.697 1.730 109,491 +0.01(+0.57%)
Dec 01, 2017 1.750 1.780 1.720 1.720 44,720 +0.01(+0.59%)
Nov 30, 2017 1.750 1.760 1.710 1.710 197,674 -0.04(-2.02%)
Nov 29, 2017 1.803 1.810 1.745 1.745 81,045 -0.05(-3.03%)
Nov 28, 2017 1.835 1.840 1.800 1.800 33,395 -0.04(-2.05%)
Nov 27, 2017 1.840 1.871 1.812 1.838 62,786 +0.02(+0.92%)
Nov 24, 2017 1.830 1.837 1.780 1.821 22,778 +0.04(+2.30%)
Nov 22, 2017 1.750 1.799 1.745 1.780 95,918 +0.03(+1.80%)
Nov 21, 2017 1.747 1.760 1.740 1.748 121,616 -0.00(-0.09%)
Nov 20, 2017 1.750 1.780 1.750 1.750 73,368 -0.03(-1.50%)
Nov 17, 2017 1.750 1.790 1.750 1.777 67,387 +0.02(+0.94%)
Nov 16, 2017 1.750 1.763 1.746 1.760 101,053 +0.01(+0.57%)
Nov 15, 2017 1.780 1.820 1.750 1.750 94,202 -0.03(-1.69%)
Nov 14, 2017 1.777 1.808 1.750 1.780 122,383 -0.06(-3.20%)
Nov 13, 2017 1.815 1.852 1.800 1.839 51,973 +0.01(+0.48%)
Nov 10, 2017 1.820 1.830 1.781 1.830 66,689 +0.01(+0.55%)
Nov 09, 2017 1.840 1.850 1.799 1.820 116,280 -0.03(-1.57%)
Nov 08, 2017 1.814 1.850 1.792 1.849 82,225 +0.08(+4.46%)
Nov 07, 2017 1.780 1.795 1.762 1.770 55,739 -0.01(-0.56%)
Nov 06, 2017 1.765 1.806 1.760 1.780 123,783 -0.01(-0.34%)
Nov 03, 2017 1.815 1.824 1.762 1.786 158,273 -0.01(-0.78%)
Nov 02, 2017 1.699 1.820 1.679 1.800 413,016 +0.10(+5.88%)
Nov 01, 2017 1.661 1.700 1.640 1.700 96,775 +0.05(+3.03%)
Oct 31, 2017 1.671 1.671 1.620 1.650 103,311 -0.03(-1.79%)
Oct 30, 2017 1.700 1.717 1.650 1.680 74,244 -0.04(-2.20%)
Oct 27, 2017 1.680 1.720 1.680 1.718 75,945 -0.01(-0.53%)
Oct 26, 2017 1.750 1.750 1.675 1.727 105,967 -0.04(-2.37%)
Oct 25, 2017 1.840 1.840 1.741 1.769 60,696 -0.05(-2.80%)
Oct 24, 2017 1.850 1.850 1.770 1.820 205,074 -0.05(-2.67%)
Oct 23, 2017 1.913 1.920 1.850 1.870 76,643 -0.06(-3.06%)
Oct 20, 2017 1.936 1.960 1.880 1.929 76,833 -0.03(-1.44%)
Oct 19, 2017 1.880 1.989 1.840 1.957 140,022 +0.11(+5.79%)
Oct 18, 2017 1.870 1.870 1.825 1.850 45,611 -0.02(-1.07%)
Oct 17, 2017 1.815 1.880 1.802 1.870 311,634 +0.05(+2.69%)
Oct 16, 2017 1.870 1.880 1.821 1.821 101,992 -0.05(-2.62%)
Oct 13, 2017 1.850 1.905 1.846 1.870 86,805 +0.03(+1.63%)
Oct 12, 2017 1.820 1.857 1.817 1.840 30,745 +0.03(+1.66%)
Oct 11, 2017 1.820 1.830 1.760 1.810 53,135 -0.01(-0.55%)
Oct 10, 2017 1.860 1.870 1.820 1.820 21,636 -0.03(-1.62%)
Oct 09, 2017 1.795 1.930 1.795 1.850 57,350 +0.06(+3.30%)
Oct 06, 2017 1.775 1.837 1.750 1.791 143,592 +0.01(+0.67%)
Oct 05, 2017 1.850 1.854 1.779 1.779 45,851 -0.06(-3.32%)
Oct 04, 2017 1.900 1.900 1.840 1.840 68,615 -0.03(-1.75%)
Oct 03, 2017 1.780 1.873 1.780 1.873 62,017 +0.08(+4.63%)
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.