Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 2.338 2.392 2.338 2.370 1,698 +0.05(+2.01%)
Feb 27, 2018 2.322 2.376 2.292 2.323 215,917 +0.02(+1.00%)
Feb 26, 2018 2.292 2.300 2.203 2.300 7,520 -0.01(-0.27%)
Feb 23, 2018 2.307 2.307 2.307 2.307 600 +0.01(+0.31%)
Feb 22, 2018 2.299 2.299 2.299 2.299 400 +0.05(+2.09%)
Feb 21, 2018 2.262 2.310 2.252 2.252 5,727 +0.07(+3.32%)
Feb 20, 2018 2.247 2.247 2.166 2.180 67,485 -0.24(-9.93%)
Feb 16, 2018 2.420 2.420 2.420 0 -0.16(-6.14%)
Feb 15, 2018 2.598 2.610 2.579 2.579 20,621 +0.08(+3.14%)
Feb 14, 2018 2.479 2.594 2.479 2.500 30,406 +0.01(+0.39%)
Feb 13, 2018 2.484 2.490 2.398 2.490 4,342 +0.00(+0.00%)
Feb 12, 2018 2.455 2.543 2.422 2.490 39,876 +0.03(+1.37%)
Feb 09, 2018 1.997 2.457 1.997 2.457 9,145 +0.41(+19.83%)
Feb 08, 2018 2.086 2.086 2.050 2.050 6,500 -0.10(-4.62%)
Feb 07, 2018 2.192 2.192 2.149 2.149 7,023 -0.01(-0.47%)
Feb 06, 2018 2.180 2.180 2.110 2.159 4,659 +0.14(+6.90%)
Feb 05, 2018 2.090 2.290 1.994 2.020 32,558 -0.14(-6.37%)
Feb 02, 2018 2.240 2.356 1.843 2.158 312,923 -0.09(-3.85%)
Feb 01, 2018 2.517 2.679 2.159 2.244 37,060 -0.27(-10.59%)
Jan 31, 2018 2.356 2.525 2.195 2.510 21,560 +0.32(+14.36%)
Jan 30, 2018 2.380 2.380 2.195 2.195 28,720 -0.25(-10.25%)
Jan 29, 2018 2.652 2.652 2.446 2.446 34,530 -0.20(-7.61%)
Jan 26, 2018 2.680 2.690 2.622 2.647 237,875 -0.07(-2.42%)
Jan 25, 2018 2.740 2.740 2.704 2.713 39,237 -0.00(-0.12%)
Jan 24, 2018 2.723 2.723 2.553 2.716 7,979 +0.02(+0.59%)
Jan 23, 2018 2.643 2.707 2.643 2.700 24,650 +0.06(+2.10%)
Jan 22, 2018 2.734 2.750 2.644 2.644 21,374 -0.08(-2.90%)
Jan 19, 2018 2.704 2.725 2.703 2.723 3,260 +0.01(+0.46%)
Jan 18, 2018 2.774 2.774 2.680 2.711 18,825 +0.01(+0.40%)
Jan 17, 2018 2.579 2.712 2.570 2.700 25,394 +0.13(+5.15%)
Jan 16, 2018 2.520 2.717 2.520 2.568 30,800 +0.07(+2.89%)
Jan 12, 2018 2.496 2.496 2.496 0 -0.05(-2.09%)
Jan 11, 2018 2.744 2.744 2.692 2.549 121,630 -0.20(-7.37%)
Jan 10, 2018 2.973 2.997 2.736 2.752 109,779 -0.23(-7.61%)
Jan 09, 2018 3.060 3.060 2.916 2.978 88,595 -0.04(-1.39%)
Jan 08, 2018 2.996 3.070 2.950 3.021 121,883 +0.09(+3.20%)
Jan 05, 2018 2.650 2.976 2.619 2.927 122,120 +0.28(+10.45%)
Jan 04, 2018 2.750 2.750 2.625 2.650 80,976 -0.10(-3.47%)
Jan 03, 2018 2.681 2.988 2.681 2.745 186,368 +0.03(+0.95%)
Jan 02, 2018 2.437 2.725 2.437 2.719 54,180 +0.25(+10.33%)
Dec 29, 2017 2.465 2.465 2.465 0 -0.10(-3.73%)
Dec 28, 2017 2.650 2.721 2.433 2.560 83,936 -0.06(-2.35%)
Dec 27, 2017 2.492 2.730 2.440 2.622 34,821 +0.12(+4.86%)
Dec 26, 2017 2.500 2.500 2.500 2.500 4,100 +0.11(+4.60%)
Dec 22, 2017 2.408 2.408 2.390 2.390 18,235 +0.10(+4.27%)
Dec 21, 2017 2.180 2.346 2.180 2.292 191,677 +0.10(+4.44%)
Dec 20, 2017 2.298 2.298 2.178 2.195 36,900 -0.10(-4.40%)
Dec 19, 2017 2.397 2.410 2.296 2.296 30,325 -0.12(-5.09%)
Dec 18, 2017 2.343 2.419 2.297 2.419 48,447 +0.06(+2.75%)
Dec 15, 2017 2.461 2.469 2.292 2.354 37,357 +0.00(+0.06%)
Dec 14, 2017 2.244 2.456 2.228 2.353 38,700 +0.10(+4.60%)
Dec 13, 2017 2.540 2.103 2.249 204,707 -0.15(-6.20%)
Dec 12, 2017 2.010 2.447 2.010 2.398 221,660 +0.64(+36.67%)
Dec 11, 2017 1.678 1.785 1.670 1.755 168,790 +0.11(+6.99%)
Dec 08, 2017 1.599 1.650 1.599 1.640 125,421 +0.04(+2.51%)
Dec 07, 2017 1.641 1.641 1.592 1.600 70,560 -0.04(-2.21%)
Dec 06, 2017 1.655 1.664 1.543 1.636 62,365 +0.03(+1.65%)
Dec 05, 2017 1.507 1.619 1.507 1.609 263,564 +0.16(+11.24%)
Dec 04, 2017 1.382 1.447 1.360 1.447 46,784 +0.07(+5.28%)
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.