Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 1.580 1.610 1.550 1.560 141,859 -0.04(-2.50%)
May 30, 2017 1.600 1.640 1.590 1.600 124,077 +0.00(+0.00%)
May 26, 2017 1.550 1.610 1.550 1.600 195,454 +0.05(+3.23%)
May 25, 2017 1.600 1.640 1.550 1.550 485,752 -0.06(-3.73%)
May 24, 2017 1.650 1.680 1.590 1.610 223,157 -0.06(-3.59%)
May 23, 2017 1.670 1.700 1.650 1.670 77,268 +0.00(+0.00%)
May 22, 2017 1.680 1.750 1.670 1.670 67,882 -0.01(-0.60%)
May 19, 2017 1.630 1.700 1.630 1.680 142,224 +0.05(+3.07%)
May 18, 2017 1.590 1.650 1.580 1.630 131,676 +0.01(+0.62%)
May 17, 2017 1.700 1.700 1.601 1.620 225,078 -0.06(-3.57%)
May 16, 2017 1.690 1.740 1.660 1.680 175,388 +0.00(+0.00%)
May 15, 2017 1.740 1.775 1.650 1.680 237,392 -0.04(-2.33%)
May 12, 2017 1.670 1.755 1.670 1.720 162,571 +0.05(+2.99%)
May 11, 2017 1.670 1.710 1.650 1.670 376,006 +0.00(+0.00%)
May 10, 2017 1.660 1.780 1.660 1.670 270,380 -0.02(-1.18%)
May 09, 2017 1.740 1.800 1.670 1.690 230,893 -0.04(-2.31%)
May 08, 2017 1.550 1.750 1.550 1.730 232,646 +0.13(+8.12%)
May 05, 2017 1.560 1.620 1.550 1.600 342,009 +0.06(+3.90%)
May 04, 2017 1.650 1.650 1.530 1.540 555,503 -0.13(-7.78%)
May 03, 2017 1.730 1.740 1.650 1.670 369,808 -0.06(-3.47%)
May 02, 2017 1.810 1.820 1.720 1.730 328,356 -0.06(-3.35%)
May 01, 2017 1.730 1.825 1.720 1.790 312,535 +0.04(+2.29%)
Apr 28, 2017 1.850 1.870 1.720 1.750 642,323 -0.12(-6.42%)
Apr 27, 2017 1.950 1.950 1.850 1.870 318,121 -0.08(-4.10%)
Apr 26, 2017 1.960 1.970 1.920 1.950 234,989 -0.02(-1.02%)
Apr 25, 2017 1.990 2.009 1.950 1.970 156,491 -0.01(-0.51%)
Apr 24, 2017 2.030 2.030 1.910 1.980 224,955 -0.02(-1.00%)
Apr 21, 2017 1.970 2.010 1.970 2.000 149,190 +0.00(+0.00%)
Apr 20, 2017 2.000 2.020 1.970 2.000 198,211 +0.02(+1.01%)
Apr 19, 2017 2.050 2.060 1.970 1.980 468,503 -0.08(-3.88%)
Apr 18, 2017 2.090 2.100 2.050 2.060 155,434 -0.05(-2.37%)
Apr 17, 2017 2.100 2.140 2.090 2.110 159,626 -0.01(-0.47%)
Apr 13, 2017 2.180 2.230 2.090 2.120 282,285 -0.07(-3.20%)
Apr 12, 2017 2.280 2.290 2.150 2.190 349,186 -0.06(-2.67%)
Apr 11, 2017 2.220 2.280 2.180 2.250 520,283 +0.05(+2.27%)
Apr 10, 2017 2.060 2.220 2.020 2.200 564,210 +0.14(+6.80%)
Apr 07, 2017 2.060 2.110 2.040 2.060 228,957 +0.00(+0.00%)
Apr 06, 2017 2.000 2.090 2.000 2.060 198,595 +0.05(+2.49%)
Apr 05, 2017 2.040 2.060 2.000 2.010 234,904 -0.05(-2.43%)
Apr 04, 2017 2.090 2.090 2.000 2.060 244,890 -0.04(-1.90%)
Apr 03, 2017 2.120 2.170 2.041 2.100 378,339 -0.07(-3.23%)
Mar 31, 2017 2.160 2.200 2.100 2.170 378,945 +0.04(+1.88%)
Mar 30, 2017 2.170 2.170 2.120 2.130 187,384 -0.04(-1.84%)
Mar 29, 2017 2.110 2.175 2.104 2.170 263,370 +0.06(+2.84%)
Mar 28, 2017 2.070 2.130 2.070 2.110 325,667 +0.03(+1.44%)
Mar 27, 2017 2.000 2.090 1.990 2.080 339,335 +0.05(+2.46%)
Mar 24, 2017 2.060 2.060 2.000 2.030 226,522 -0.02(-0.98%)
Mar 23, 2017 2.020 2.050 1.950 2.050 351,113 +0.04(+1.99%)
Mar 22, 2017 2.030 2.055 2.010 2.010 200,300 -0.06(-2.90%)
Mar 21, 2017 2.200 2.230 2.030 2.070 307,127 -0.11(-5.05%)
Mar 20, 2017 2.210 2.210 2.110 2.180 244,975 -0.03(-1.36%)
Mar 17, 2017 2.250 2.280 2.180 2.210 450,878 +0.00(+0.00%)
Mar 16, 2017 2.210 2.230 2.100 2.210 450,917 +0.04(+1.84%)
Mar 15, 2017 2.040 2.170 2.010 2.170 393,769 +0.18(+9.05%)
Mar 14, 2017 1.960 2.000 1.900 1.990 438,061 +0.03(+1.53%)
Mar 13, 2017 2.010 2.050 1.940 1.960 410,004 -0.02(-1.01%)
Mar 10, 2017 2.010 2.010 1.950 1.980 292,146 -0.02(-1.00%)
Mar 09, 2017 2.140 2.190 1.990 2.000 400,058 -0.15(-6.98%)
Mar 08, 2017 2.190 2.270 2.110 2.150 862,174 +0.04(+1.90%)
Mar 07, 2017 1.880 2.120 1.880 2.110 587,529 +0.23(+12.23%)
Mar 06, 2017 1.960 1.990 1.850 1.880 767,973 -0.11(-5.53%)
Mar 03, 2017 2.050 2.090 1.960 1.990 908,931 -0.08(-3.86%)
Mar 02, 2017 2.150 2.150 2.050 2.070 597,464 -0.05(-2.36%)
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.