Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.640 1.681 1.630 1.630 12,338 +0.00(+0.00%)
May 30, 2018 1.670 1.750 1.630 1.630 64,708 -0.06(-3.55%)
May 29, 2018 1.750 1.780 1.610 1.690 78,203 -0.04(-2.31%)
May 25, 2018 1.730 1.730 1.730 0 -0.05(-3.07%)
May 24, 2018 1.830 1.830 1.730 1.785 155,835 -0.04(-1.93%)
May 23, 2018 1.820 1.840 1.760 1.820 68,215 +0.00(+0.00%)
May 22, 2018 1.850 1.858 1.780 1.820 90,939 -0.02(-1.09%)
May 21, 2018 2.000 2.000 1.810 1.840 44,617 -0.15(-7.54%)
May 18, 2018 1.950 1.990 1.920 1.990 62,266 +0.03(+1.53%)
May 17, 2018 1.930 1.970 1.915 1.960 76,583 +0.05(+2.62%)
May 16, 2018 1.810 1.940 1.790 1.910 128,534 +0.09(+4.95%)
May 15, 2018 2.100 2.100 1.765 1.820 211,181 -0.35(-16.13%)
May 14, 2018 2.070 2.180 2.021 2.170 31,306 +0.11(+5.34%)
May 11, 2018 2.069 2.090 2.040 2.060 8,845 -0.03(-1.44%)
May 10, 2018 2.099 2.160 2.070 2.090 23,179 +0.00(+0.00%)
May 09, 2018 2.140 2.140 2.070 2.090 15,030 -0.06(-2.79%)
May 08, 2018 2.200 2.201 2.150 2.150 2,083 -0.06(-2.71%)
May 07, 2018 2.100 2.210 2.070 2.210 9,385 +0.12(+5.74%)
May 04, 2018 2.080 2.111 2.080 2.090 4,099 +0.02(+0.97%)
May 03, 2018 2.060 2.090 2.010 2.070 32,897 -0.03(-1.43%)
May 02, 2018 2.071 2.100 2.070 2.100 25,303 +0.02(+0.96%)
May 01, 2018 2.054 2.130 2.040 2.080 6,635 +0.03(+1.46%)
Apr 30, 2018 2.070 2.111 2.050 2.050 14,609 -0.01(-0.49%)
Apr 27, 2018 2.120 2.120 2.050 2.060 55,204 -0.06(-2.83%)
Apr 26, 2018 2.150 2.168 2.120 2.120 29,100 -0.04(-1.85%)
Apr 25, 2018 2.200 2.220 2.150 2.160 87,569 -0.03(-1.37%)
Apr 24, 2018 2.220 2.220 2.190 2.190 14,544 -0.03(-1.35%)
Apr 23, 2018 2.260 2.280 2.200 2.220 41,295 -0.03(-1.33%)
Apr 20, 2018 2.220 2.300 2.220 2.250 11,387 -0.00(-0.04%)
Apr 19, 2018 2.210 2.280 2.210 2.251 7,479 +0.00(+0.04%)
Apr 18, 2018 2.200 2.309 2.190 2.250 80,952 +0.03(+1.35%)
Apr 17, 2018 2.200 2.240 2.190 2.220 9,917 +0.03(+1.37%)
Apr 16, 2018 2.140 2.230 2.120 2.190 10,389 +0.03(+1.39%)
Apr 13, 2018 2.120 2.160 2.120 2.160 673 +0.02(+0.93%)
Apr 12, 2018 2.110 2.140 2.110 2.140 15,068 +0.02(+0.94%)
Apr 11, 2018 2.130 2.180 2.110 2.120 15,934 -0.01(-0.47%)
Apr 10, 2018 2.140 2.140 2.130 2.130 8,671 +0.00(+0.00%)
Apr 09, 2018 2.130 2.140 2.110 2.130 6,498 -0.01(-0.47%)
Apr 06, 2018 2.140 2.150 2.120 2.140 22,883 +0.01(+0.47%)
Apr 05, 2018 2.160 2.160 2.130 2.130 9,073 -0.03(-1.42%)
Apr 04, 2018 2.120 2.270 2.080 2.161 22,659 +0.02(+0.97%)
Apr 03, 2018 2.160 2.310 2.130 2.140 37,949 +0.01(+0.40%)
Apr 02, 2018 2.120 2.140 2.090 2.131 23,898 +0.03(+1.50%)
Mar 29, 2018 2.100 2.100 2.100 0 +0.02(+0.76%)
Mar 28, 2018 2.110 2.110 2.080 2.084 12,162 +0.00(+0.20%)
Mar 27, 2018 2.120 2.147 2.080 2.080 13,806 -0.03(-1.42%)
Mar 26, 2018 2.140 2.140 2.080 2.110 37,385 -0.01(-0.47%)
Mar 23, 2018 2.110 2.120 2.070 2.120 25,011 +0.06(+2.66%)
Mar 22, 2018 2.130 2.140 2.060 2.065 22,530 -0.06(-2.69%)
Mar 21, 2018 2.090 2.133 2.080 2.122 7,563 +0.01(+0.57%)
Mar 20, 2018 2.260 2.260 2.090 2.110 23,125 -0.11(-4.95%)
Mar 19, 2018 2.280 2.280 2.210 2.220 31,851 -0.01(-0.45%)
Mar 16, 2018 2.080 2.230 2.070 2.230 54,823 +0.13(+6.19%)
Mar 15, 2018 1.940 2.170 1.940 2.100 185,045 +0.17(+8.81%)
Mar 14, 2018 2.100 2.115 1.820 1.930 376,102 -0.16(-7.66%)
Mar 13, 2018 2.150 2.240 2.090 2.090 96,394 -0.05(-2.34%)
Mar 12, 2018 2.270 2.290 2.090 2.140 160,550 -0.13(-5.73%)
Mar 09, 2018 2.310 2.312 2.270 2.270 15,737 -0.03(-1.30%)
Mar 08, 2018 2.340 2.497 2.290 2.300 31,339 -0.05(-2.13%)
Mar 07, 2018 2.290 2.370 2.290 2.350 44,040 +0.05(+2.17%)
Mar 06, 2018 2.300 2.390 2.300 2.300 41,264 +0.01(+0.44%)
Mar 05, 2018 2.320 2.400 2.270 2.290 55,298 -0.04(-1.72%)
Mar 02, 2018 2.330 2.360 2.290 2.330 28,224 -0.01(-0.43%)
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.