Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 1.570 1.570 1.440 1.510 135,847 -0.07(-4.43%)
Feb 27, 2017 1.480 1.580 1.420 1.580 141,125 +0.09(+6.04%)
Feb 24, 2017 1.440 1.550 1.400 1.490 155,217 +0.04(+2.76%)
Feb 23, 2017 1.410 1.510 1.410 1.450 163,374 +0.03(+2.11%)
Feb 22, 2017 1.560 1.560 1.410 1.420 251,761 -0.13(-8.39%)
Feb 21, 2017 1.610 1.650 1.502 1.550 116,992 -0.04(-2.82%)
Feb 17, 2017 1.595 1.595 1.595 0 +0.09(+6.33%)
Feb 16, 2017 1.450 1.600 1.440 1.500 678,339 -0.19(-11.24%)
Feb 15, 2017 1.600 2.170 1.510 1.690 8,475,913 +0.35(+26.12%)
Feb 14, 2017 1.310 1.340 1.230 1.340 274,804 +0.09(+7.20%)
Feb 13, 2017 1.300 1.325 1.240 1.250 124,579 -0.03(-2.34%)
Feb 10, 2017 1.320 1.350 1.239 1.280 81,216 -0.01(-0.78%)
Feb 09, 2017 1.330 1.330 1.290 1.290 37,559 +0.00(+0.00%)
Feb 08, 2017 1.310 1.340 1.270 1.290 70,148 +0.01(+0.81%)
Feb 07, 2017 1.300 1.360 1.245 1.280 85,791 -0.02(-1.57%)
Feb 06, 2017 1.310 1.373 1.300 1.300 20,021 -0.02(-1.52%)
Feb 03, 2017 1.300 1.450 1.300 1.320 139,339 +0.01(+0.76%)
Feb 02, 2017 1.310 1.320 1.290 1.310 11,774 -0.01(-0.76%)
Feb 01, 2017 1.330 1.330 1.290 1.320 29,949 +0.04(+3.13%)
Jan 31, 2017 1.290 1.310 1.250 1.280 24,023 -0.03(-2.29%)
Jan 30, 2017 1.330 1.268 1.310 14,058 +0.00(+0.01%)
Jan 27, 2017 1.300 1.320 1.260 1.310 8,570 +0.01(+0.89%)
Jan 26, 2017 1.290 1.330 1.250 1.298 35,069 -0.00(-0.13%)
Jan 25, 2017 1.320 1.330 1.253 1.300 15,971 -0.03(-2.26%)
Jan 24, 2017 1.300 1.330 1.257 1.330 11,632 +0.03(+2.31%)
Jan 23, 2017 1.300 1.320 1.250 1.300 78,564 -0.01(-0.76%)
Jan 20, 2017 1.270 1.500 1.270 1.310 126,009 +0.04(+3.15%)
Jan 19, 2017 1.320 1.321 1.230 1.270 133,849 -0.03(-2.31%)
Jan 18, 2017 1.450 1.460 1.270 1.300 492,113 -0.23(-15.03%)
Jan 17, 2017 1.290 1.950 1.250 1.530 1,794,278 +0.26(+20.47%)
Jan 13, 2017 1.270 1.270 1.270 0 -0.12(-8.63%)
Jan 12, 2017 1.440 1.539 1.310 1.390 254,114 -0.18(-11.35%)
Jan 11, 2017 1.390 1.930 1.341 1.568 602,719 +0.22(+16.15%)
Jan 10, 2017 1.290 1.370 1.290 1.350 74,238 +0.06(+4.65%)
Jan 09, 2017 1.260 1.320 1.200 1.290 89,237 +0.03(+2.38%)
Jan 06, 2017 1.300 1.330 1.230 1.260 42,001 -0.04(-3.08%)
Jan 05, 2017 1.380 1.430 1.300 1.300 17,794 -0.08(-5.80%)
Jan 04, 2017 1.420 1.440 1.380 1.380 27,394 -0.01(-0.72%)
Jan 03, 2017 1.410 1.420 1.390 1.390 17,228 -0.05(-3.47%)
Dec 30, 2016 1.440 1.440 1.440 0 +0.06(+4.35%)
Dec 29, 2016 1.390 1.430 1.360 1.380 68,678 -0.02(-1.43%)
Dec 28, 2016 1.400 1.440 1.370 1.400 30,783 +0.00(+0.00%)
Dec 27, 2016 1.400 1.440 1.330 1.400 31,605 -0.02(-1.41%)
Dec 23, 2016 1.420 1.420 1.420 0 +0.02(+1.43%)
Dec 22, 2016 1.400 1.440 1.346 1.400 35,892 +0.00(+0.00%)
Dec 21, 2016 1.400 1.440 1.390 1.400 28,121 -0.04(-2.78%)
Dec 20, 2016 1.380 1.440 1.310 1.440 46,852 +0.05(+3.60%)
Dec 19, 2016 1.420 1.420 1.330 1.390 33,923 +0.00(+0.00%)
Dec 16, 2016 1.350 1.400 1.270 1.390 50,795 +0.04(+2.96%)
Dec 15, 2016 1.460 1.460 1.350 1.350 33,209 -0.08(-5.59%)
Dec 14, 2016 1.400 1.480 1.390 1.430 19,142 +0.06(+4.37%)
Dec 13, 2016 1.392 1.480 1.354 1.370 23,057 -0.02(-1.43%)
Dec 12, 2016 1.490 1.490 1.390 1.390 39,374 -0.07(-4.79%)
Dec 09, 2016 1.510 1.540 1.460 1.460 8,994 -0.04(-2.67%)
Dec 08, 2016 1.340 1.520 1.340 1.500 16,893 +0.15(+11.11%)
Dec 07, 2016 1.460 1.530 1.350 1.350 12,093 -0.11(-7.53%)
Dec 06, 2016 1.280 1.504 1.280 1.460 49,572 +0.16(+12.31%)
Dec 05, 2016 1.390 1.390 1.254 1.300 34,554 +0.03(+2.36%)
Dec 02, 2016 1.470 1.470 1.270 1.270 41,092 -0.08(-5.93%)
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.