Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.471 1.540 1.350 1.520 32,854 +0.05(+3.40%)
Nov 29, 2017 1.450 1.540 1.435 1.470 53,222 +0.07(+5.00%)
Nov 28, 2017 1.390 1.400 1.385 1.400 74,671 +0.01(+0.72%)
Nov 27, 2017 1.460 1.460 1.250 1.390 80,224 -0.07(-4.79%)
Nov 24, 2017 1.510 1.550 1.460 1.460 41,975 -0.03(-2.01%)
Nov 22, 2017 1.480 1.520 1.433 1.490 18,087 +0.02(+1.36%)
Nov 21, 2017 1.430 1.570 1.400 1.470 260,857 +0.04(+2.80%)
Nov 20, 2017 1.300 1.440 1.291 1.430 52,377 +0.12(+9.16%)
Nov 17, 2017 1.370 1.375 1.290 1.310 508,812 -0.07(-5.07%)
Nov 16, 2017 1.370 1.400 1.370 1.380 29,958 +0.01(+0.73%)
Nov 15, 2017 1.350 1.390 1.330 1.370 29,762 +0.02(+1.47%)
Nov 14, 2017 1.330 1.400 1.320 1.350 18,508 +0.01(+0.75%)
Nov 13, 2017 1.330 1.390 1.310 1.340 19,320 +0.01(+0.75%)
Nov 10, 2017 1.380 1.390 1.250 1.330 39,488 -0.06(-4.32%)
Nov 09, 2017 1.320 1.450 1.310 1.390 65,192 +0.06(+4.51%)
Nov 08, 2017 1.360 1.415 1.310 1.330 15,214 -0.05(-3.85%)
Nov 07, 2017 1.350 1.459 1.350 1.383 112,594 +0.00(+0.23%)
Nov 06, 2017 1.270 1.390 1.270 1.380 16,414 +0.10(+7.81%)
Nov 03, 2017 1.400 1.400 1.280 1.280 41,529 -0.10(-7.48%)
Nov 02, 2017 1.310 1.420 1.310 1.383 75,131 +0.06(+4.81%)
Nov 01, 2017 1.240 1.340 1.180 1.320 226,683 +0.10(+8.20%)
Oct 31, 2017 1.239 1.280 1.210 1.220 35,182 +0.01(+0.83%)
Oct 30, 2017 1.230 1.300 1.180 1.210 34,151 -0.04(-3.20%)
Oct 27, 2017 1.218 1.350 1.213 1.250 393,236 -0.04(-3.10%)
Oct 26, 2017 1.280 1.290 1.200 1.290 29,374 +0.06(+4.88%)
Oct 25, 2017 1.290 1.330 1.206 1.230 195,735 -0.02(-1.60%)
Oct 24, 2017 1.320 1.370 1.200 1.250 164,753 -0.08(-6.02%)
Oct 23, 2017 1.360 1.410 1.250 1.330 22,812 -0.01(-1.00%)
Oct 20, 2017 1.400 1.410 1.330 1.343 42,933 -0.07(-4.72%)
Oct 19, 2017 1.210 1.420 1.180 1.410 185,333 +0.19(+15.57%)
Oct 18, 2017 1.300 1.340 1.110 1.220 265,386 -0.08(-6.15%)
Oct 17, 2017 1.330 1.400 1.300 1.300 54,056 -0.05(-3.70%)
Oct 16, 2017 1.370 1.375 1.322 1.350 62,335 -0.01(-0.84%)
Oct 13, 2017 1.370 1.470 1.359 1.361 347,024 -0.01(-0.63%)
Oct 12, 2017 1.420 1.420 1.333 1.370 122,691 +0.01(+0.74%)
Oct 11, 2017 1.640 1.720 1.350 1.360 496,143 -0.28(-17.07%)
Oct 10, 2017 1.450 1.790 1.430 1.640 1,056,521 +0.19(+13.10%)
Oct 09, 2017 1.450 1.470 1.430 1.450 9,133 +0.00(+0.00%)
Oct 06, 2017 1.443 1.450 1.433 1.450 12,756 +0.00(+0.00%)
Oct 05, 2017 1.450 1.481 1.440 1.450 22,409 -0.01(-0.68%)
Oct 04, 2017 1.470 1.500 1.450 1.460 41,450 -0.02(-1.35%)
Oct 03, 2017 1.487 1.540 1.480 1.480 43,716 -0.01(-0.67%)
Oct 02, 2017 1.460 1.500 1.458 1.490 32,954 +0.04(+2.76%)
Sep 29, 2017 1.450 1.490 1.450 1.450 12,686 -0.02(-1.36%)
Sep 28, 2017 1.480 1.500 1.470 1.470 2,187 -0.03(-2.00%)
Sep 27, 2017 1.490 1.500 1.450 1.500 3,903 +0.01(+0.67%)
Sep 26, 2017 1.480 1.500 1.470 1.490 33,884 +0.02(+1.36%)
Sep 25, 2017 1.500 1.500 1.470 1.470 3,525 -0.03(-2.00%)
Sep 22, 2017 1.500 1.500 1.485 1.500 14,484 +0.00(+0.00%)
Sep 21, 2017 1.480 1.500 1.477 1.500 5,656 +0.01(+0.67%)
Sep 20, 2017 1.500 1.500 1.490 1.490 12,709 +0.00(+0.00%)
Sep 19, 2017 1.480 1.500 1.480 1.490 8,016 +0.02(+1.36%)
Sep 18, 2017 1.480 1.500 1.470 1.470 46,105 -0.01(-0.68%)
Sep 15, 2017 1.500 1.500 1.470 1.480 10,484 +0.00(+0.00%)
Sep 14, 2017 1.480 1.500 1.480 1.480 7,976 +0.00(+0.00%)
Sep 13, 2017 1.490 1.500 1.460 1.480 13,909 -0.02(-1.33%)
Sep 12, 2017 1.500 1.500 1.485 1.500 15,364 +0.00(+0.00%)
Sep 11, 2017 1.460 1.500 1.400 1.500 38,949 +0.02(+1.35%)
Sep 08, 2017 1.500 1.500 1.410 1.480 57,199 -0.01(-0.67%)
Sep 07, 2017 1.500 1.520 1.480 1.490 12,830 -0.04(-2.61%)
Sep 06, 2017 1.500 1.530 1.480 1.530 23,944 +0.03(+2.00%)
Sep 05, 2017 1.500 1.510 1.470 1.500 12,234 -0.01(-0.66%)
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.