Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.830 1.900 1.800 1.870 212,286 +0.06(+3.31%)
Jun 28, 2018 1.810 1.830 1.721 1.810 344,863 +0.02(+1.12%)
Jun 27, 2018 1.930 1.930 1.760 1.790 564,946 -0.15(-7.73%)
Jun 26, 2018 2.030 2.078 1.920 1.940 294,492 -0.07(-3.48%)
Jun 25, 2018 2.200 2.200 2.000 2.010 295,288 -0.16(-7.37%)
Jun 22, 2018 2.110 2.170 2.020 2.170 320,161 +0.06(+2.84%)
Jun 21, 2018 2.520 2.527 2.070 2.110 1,054,882 -0.39(-15.60%)
Jun 20, 2018 2.150 2.580 2.100 2.500 1,146,239 +0.42(+20.19%)
Jun 19, 2018 2.020 2.110 1.890 2.080 486,465 +0.08(+4.00%)
Jun 18, 2018 1.840 2.100 1.840 2.000 483,311 +0.11(+5.82%)
Jun 15, 2018 1.890 1.720 1.890 408,884 +0.17(+9.88%)
Jun 14, 2018 1.710 1.740 1.560 1.720 460,217 +0.02(+1.18%)
Jun 13, 2018 1.710 1.720 1.700 1.700 123,823 -0.01(-0.58%)
Jun 12, 2018 1.720 1.733 1.700 1.710 163,197 +0.01(+0.59%)
Jun 11, 2018 1.710 1.740 1.700 1.700 198,192 -0.01(-0.58%)
Jun 08, 2018 1.740 1.740 1.710 1.710 124,353 -0.03(-1.72%)
Jun 07, 2018 1.740 1.750 1.720 1.740 161,157 +0.02(+1.16%)
Jun 06, 2018 1.720 1.780 1.710 1.720 192,607 +0.01(+0.58%)
Jun 05, 2018 1.730 1.745 1.700 1.710 135,112 -0.01(-0.58%)
Jun 04, 2018 1.740 1.770 1.700 1.720 234,396 -0.04(-2.27%)
Jun 01, 2018 1.830 1.840 1.700 1.760 277,683 -0.03(-1.68%)
May 31, 2018 1.780 1.850 1.750 1.790 471,288 +0.00(+0.00%)
May 30, 2018 1.740 1.800 1.720 1.790 130,272 +0.07(+4.07%)
May 29, 2018 1.760 1.830 1.720 1.720 497,548 -0.05(-2.82%)
May 25, 2018 1.770 1.770 1.770 0 +0.04(+2.31%)
May 24, 2018 1.740 1.750 1.700 1.730 187,088 +0.00(+0.00%)
May 23, 2018 1.750 1.790 1.730 1.730 170,578 -0.03(-1.70%)
May 22, 2018 1.860 1.860 1.730 1.760 384,704 +0.04(+2.33%)
May 21, 2018 1.780 1.830 1.720 1.720 246,428 -0.05(-2.82%)
May 18, 2018 1.850 1.850 1.750 1.770 384,478 -0.06(-3.28%)
May 17, 2018 1.860 1.920 1.820 1.830 238,997 -0.02(-1.08%)
May 16, 2018 1.850 1.920 1.760 1.850 1,106,733 -0.10(-5.13%)
May 15, 2018 2.100 2.140 1.900 1.950 425,077 -0.14(-6.72%)
May 14, 2018 1.880 2.280 1.880 2.090 1,322,729 +0.23(+12.39%)
May 11, 2018 1.840 1.890 1.794 1.860 217,194 +0.02(+1.09%)
May 10, 2018 1.860 1.869 1.820 1.840 147,646 +0.00(+0.00%)
May 09, 2018 1.850 1.900 1.810 1.840 143,916 -0.02(-1.08%)
May 08, 2018 1.860 1.950 1.800 1.860 198,101 +0.01(+0.54%)
May 07, 2018 1.900 1.910 1.840 1.850 168,934 -0.03(-1.60%)
May 04, 2018 1.840 1.950 1.810 1.880 320,591 +0.03(+1.62%)
May 03, 2018 1.860 1.870 1.780 1.850 294,623 -0.01(-0.54%)
May 02, 2018 1.900 1.929 1.850 1.860 268,717 -0.05(-2.62%)
May 01, 2018 1.840 1.920 1.810 1.910 185,772 +0.07(+3.80%)
Apr 30, 2018 1.900 1.980 1.810 1.840 427,495 -0.04(-2.13%)
Apr 27, 2018 2.030 2.100 1.850 1.880 892,960 -0.11(-5.53%)
Apr 26, 2018 1.790 2.060 1.770 1.990 1,463,087 +0.26(+15.03%)
Apr 25, 2018 1.830 1.850 1.700 1.730 432,795 -0.06(-3.35%)
Apr 24, 2018 1.750 1.900 1.711 1.790 955,637 +0.08(+4.68%)
Apr 23, 2018 1.750 1.770 1.660 1.710 458,172 -0.02(-1.16%)
Apr 20, 2018 1.750 1.760 1.650 1.730 686,866 +0.00(+0.00%)
Apr 19, 2018 1.900 1.900 1.720 1.730 1,012,703 -0.18(-9.42%)
Apr 18, 2018 2.090 2.150 1.800 1.910 1,627,660 -0.02(-1.04%)
Apr 17, 2018 1.900 1.970 1.820 1.930 621,808 +0.05(+2.66%)
Apr 16, 2018 1.830 1.940 1.780 1.880 471,133 +0.07(+3.87%)
Apr 13, 2018 1.870 1.870 1.742 1.810 226,769 -0.04(-2.16%)
Apr 12, 2018 1.760 1.980 1.730 1.850 918,209 +0.10(+5.71%)
Apr 11, 2018 1.750 1.770 1.675 1.750 532,363 +0.01(+0.57%)
Apr 10, 2018 1.750 1.760 1.620 1.740 2,901,719 -0.34(-16.35%)
Apr 09, 2018 2.150 2.195 2.040 2.080 441,916 -0.04(-1.89%)
Apr 06, 2018 2.320 2.422 2.050 2.120 420,306 -0.22(-9.40%)
Apr 05, 2018 2.310 2.450 2.260 2.340 137,249 +0.03(+1.30%)
Apr 04, 2018 2.300 2.400 2.290 2.310 141,368 -0.01(-0.43%)
Apr 03, 2018 2.440 2.460 2.280 2.320 308,438 -0.13(-5.31%)
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.