Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.780 1.809 1.780 1.800 1,492 -0.00(-0.01%)
Apr 27, 2017 1.780 1.805 1.780 1.800 7,929 +0.01(+0.56%)
Apr 26, 2017 1.800 1.810 1.780 1.790 22,311 +0.01(+0.57%)
Apr 25, 2017 1.770 1.810 1.730 1.780 32,027 -0.01(-0.56%)
Apr 24, 2017 1.875 1.875 1.774 1.790 4,607 +0.00(+0.00%)
Apr 21, 2017 1.780 1.799 1.760 1.790 7,457 +0.00(+0.00%)
Apr 20, 2017 1.810 1.810 1.790 1.790 6,568 -0.01(-0.56%)
Apr 19, 2017 1.790 1.805 1.790 1.800 12,813 +0.02(+1.12%)
Apr 18, 2017 1.821 1.827 1.770 1.780 5,786 -0.02(-1.11%)
Apr 17, 2017 1.810 1.860 1.800 1.800 6,365 +0.00(+0.00%)
Apr 13, 2017 1.800 1.880 1.800 1.800 16,536 +0.00(+0.00%)
Apr 12, 2017 1.830 1.850 1.800 1.800 18,116 -0.04(-2.17%)
Apr 11, 2017 1.890 1.890 1.840 1.840 3,074 -0.03(-1.60%)
Apr 10, 2017 1.870 1.920 1.844 1.870 6,670 +0.03(+1.63%)
Apr 07, 2017 1.850 1.853 1.800 1.840 15,959 -0.02(-1.08%)
Apr 06, 2017 1.820 1.860 1.820 1.860 4,262 +0.05(+2.76%)
Apr 05, 2017 1.829 1.830 1.800 1.810 29,101 -0.03(-1.63%)
Apr 04, 2017 1.850 1.905 1.820 1.840 19,270 -0.01(-0.54%)
Apr 03, 2017 1.890 1.890 1.850 1.850 15,093 -0.05(-2.89%)
Mar 31, 2017 1.930 1.930 1.893 1.905 13,030 -0.00(-0.26%)
Mar 30, 2017 1.870 1.910 1.865 1.910 11,244 +0.03(+1.60%)
Mar 29, 2017 1.880 1.900 1.850 1.880 23,484 -0.05(-2.59%)
Mar 28, 2017 1.930 1.960 1.910 1.930 15,457 -0.02(-1.03%)
Mar 27, 2017 1.933 1.950 1.920 1.950 11,756 -0.02(-1.02%)
Mar 24, 2017 1.950 1.970 1.940 1.970 14,381 +0.04(+2.07%)
Mar 23, 2017 2.020 2.020 1.800 1.930 44,638 -0.07(-3.50%)
Mar 22, 2017 2.080 2.080 1.970 2.000 32,629 -0.03(-1.57%)
Mar 21, 2017 2.040 2.050 2.000 2.032 40,592 +0.02(+1.09%)
Mar 20, 2017 2.000 2.050 1.950 2.010 73,422 +0.07(+3.61%)
Mar 17, 2017 1.970 2.000 1.920 1.940 38,039 +0.01(+0.52%)
Mar 16, 2017 1.890 1.966 1.890 1.930 63,514 +0.06(+3.21%)
Mar 15, 2017 1.880 1.890 1.870 1.870 76,313 +0.01(+0.54%)
Mar 14, 2017 1.880 1.890 1.841 1.860 16,164 -0.02(-1.06%)
Mar 13, 2017 1.800 1.880 1.800 1.880 18,487 +0.09(+5.03%)
Mar 10, 2017 1.820 1.830 1.780 1.790 63,930 -0.02(-1.10%)
Mar 09, 2017 1.830 1.850 1.800 1.810 6,433 +0.01(+0.56%)
Mar 08, 2017 1.770 1.810 1.760 1.800 15,347 +0.01(+0.56%)
Mar 07, 2017 1.800 1.850 1.770 1.790 23,355 -0.06(-3.24%)
Mar 06, 2017 1.870 1.870 1.780 1.850 11,527 +0.00(+0.01%)
Mar 03, 2017 1.830 1.880 1.811 1.850 40,310 +0.05(+2.77%)
Mar 02, 2017 1.790 1.860 1.790 1.800 46,747 -0.01(-0.55%)
Mar 01, 2017 1.830 1.830 1.790 1.810 22,336 +0.02(+1.12%)
Feb 28, 2017 1.800 1.830 1.790 1.790 24,690 -0.02(-1.10%)
Feb 27, 2017 1.780 1.810 1.760 1.810 82,394 +0.03(+1.69%)
Feb 24, 2017 1.800 1.800 1.760 1.780 7,091 -0.01(-0.56%)
Feb 23, 2017 1.820 1.820 1.761 1.790 23,427 +0.02(+1.12%)
Feb 22, 2017 1.788 1.807 1.770 1.770 5,354 -0.01(-0.56%)
Feb 21, 2017 1.810 1.820 1.780 1.780 23,038 -0.03(-1.60%)
Feb 17, 2017 1.809 1.809 1.809 0 +0.01(+0.49%)
Feb 16, 2017 1.800 1.800 1.770 1.800 6,377 +0.03(+1.69%)
Feb 15, 2017 1.830 1.830 1.770 1.770 21,507 -0.04(-2.21%)
Feb 14, 2017 1.890 1.920 1.760 1.810 45,407 -0.08(-4.23%)
Feb 13, 2017 1.800 1.900 1.800 1.890 19,823 -0.01(-0.53%)
Feb 10, 2017 1.833 1.910 1.750 1.900 69,585 +0.07(+3.83%)
Feb 09, 2017 1.760 1.839 1.760 1.830 1,976 +0.01(+0.55%)
Feb 08, 2017 1.820 1.820 1.820 1.820 253 -0.01(-0.30%)
Feb 07, 2017 1.820 1.850 1.800 1.825 4,365 +0.02(+0.86%)
Feb 06, 2017 1.810 1.860 1.810 1.810 6,978 -0.03(-1.64%)
Feb 03, 2017 1.860 1.870 1.820 1.840 12,003 +0.01(+0.56%)
Feb 02, 2017 1.831 1.836 1.811 1.830 12,761 +0.04(+2.23%)
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.