Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.600 5.250 3.600 3.830 1,648,912 +0.33(+9.43%)
Feb 27, 2018 3.070 3.500 3.070 3.500 215,184 +0.46(+15.13%)
Feb 26, 2018 2.900 3.100 2.850 3.040 128,795 +0.22(+7.80%)
Feb 23, 2018 2.730 2.980 2.730 2.820 151,392 +0.24(+9.31%)
Feb 22, 2018 2.440 2.700 2.290 2.580 167,887 +0.30(+12.96%)
Feb 21, 2018 2.140 2.600 2.070 2.284 142,933 +0.19(+9.28%)
Feb 20, 2018 2.040 2.090 2.040 2.090 9,341 +0.07(+3.47%)
Feb 16, 2018 2.020 2.020 2.020 0 +0.10(+5.21%)
Feb 15, 2018 1.860 1.920 1.860 1.920 1,779 -0.07(-3.73%)
Feb 14, 2018 1.980 1.994 1.980 1.994 1,415 +0.10(+5.52%)
Feb 13, 2018 1.960 2.070 1.890 1.890 2,316 -0.07(-3.57%)
Feb 12, 2018 1.820 2.080 1.820 1.960 6,670 +0.07(+3.85%)
Feb 09, 2018 1.830 1.887 1.720 1.887 27,964 +0.11(+6.03%)
Feb 08, 2018 1.800 1.848 1.780 1.780 8,435 -0.01(-0.76%)
Feb 07, 2018 1.825 1.940 1.790 1.794 6,012 -0.06(-3.04%)
Feb 06, 2018 1.800 1.890 1.770 1.850 18,126 -0.03(-1.60%)
Feb 05, 2018 2.000 2.000 1.830 1.880 37,102 -0.18(-8.73%)
Feb 02, 2018 2.060 2.110 1.910 2.060 36,568 +0.00(+0.00%)
Feb 01, 2018 2.080 2.090 2.050 2.060 1,796 -0.02(-0.96%)
Jan 31, 2018 2.090 2.160 2.050 2.080 18,822 -0.04(-1.89%)
Jan 30, 2018 2.120 2.120 2.100 2.120 2,754 +0.00(+0.00%)
Jan 29, 2018 2.140 2.190 2.070 2.120 5,534 -0.02(-0.93%)
Jan 26, 2018 2.117 2.140 2.107 2.140 2,734 +0.00(+0.00%)
Jan 25, 2018 2.090 2.140 2.090 2.140 5,838 +0.03(+1.42%)
Jan 24, 2018 2.146 2.146 2.087 2.110 12,133 -0.06(-2.76%)
Jan 23, 2018 2.140 2.225 2.140 2.170 5,824 +0.01(+0.46%)
Jan 22, 2018 2.200 2.200 2.140 2.160 4,533 -0.02(-0.92%)
Jan 19, 2018 2.280 2.280 2.103 2.180 3,993 +0.04(+1.87%)
Jan 18, 2018 2.160 2.260 2.105 2.140 3,407 -0.04(-1.83%)
Jan 17, 2018 2.180 2.180 2.075 2.180 12,501 +0.01(+0.46%)
Jan 16, 2018 2.200 2.200 2.060 2.170 6,428 -0.02(-0.91%)
Jan 12, 2018 2.190 2.190 2.190 0 +0.01(+0.46%)
Jan 11, 2018 2.130 2.180 2.111 2.180 6,082 +0.07(+3.32%)
Jan 10, 2018 2.090 2.110 2.090 2.110 4,408 +0.03(+1.31%)
Jan 09, 2018 2.091 2.127 2.078 2.083 9,795 -0.03(-1.29%)
Jan 08, 2018 2.140 2.180 2.080 2.110 15,145 -0.05(-2.27%)
Jan 05, 2018 2.340 2.390 2.102 2.159 54,004 -0.23(-9.65%)
Jan 04, 2018 2.170 2.640 2.120 2.389 508,072 +0.32(+15.43%)
Jan 03, 2018 2.100 2.126 2.070 2.070 610 -0.02(-0.96%)
Jan 02, 2018 2.080 2.240 2.080 2.090 13,349 +0.00(+0.00%)
Dec 29, 2017 2.090 2.090 2.090 0 +0.00(+0.00%)
Dec 28, 2017 2.070 2.110 2.070 2.090 3,301 +0.01(+0.48%)
Dec 27, 2017 2.100 2.100 2.080 2.080 2,355 -0.02(-0.95%)
Dec 26, 2017 2.110 2.120 2.080 2.100 15,729 +0.03(+1.44%)
Dec 22, 2017 2.081 2.090 2.070 2.070 3,630 +0.00(+0.00%)
Dec 21, 2017 2.130 2.144 2.070 2.070 12,755 -0.07(-3.27%)
Dec 20, 2017 2.140 2.161 2.080 2.140 39,120 +0.05(+2.39%)
Dec 19, 2017 2.070 2.150 2.060 2.090 11,719 -0.01(-0.48%)
Dec 18, 2017 2.120 2.260 2.070 2.100 37,803 -0.06(-2.78%)
Dec 15, 2017 2.210 2.300 2.160 2.160 16,699 +0.01(+0.47%)
Dec 14, 2017 2.100 2.180 2.088 2.150 3,982 +0.07(+3.37%)
Dec 13, 2017 2.140 2.270 2.080 2.080 18,318 -0.02(-1.00%)
Dec 12, 2017 2.050 2.176 2.050 2.101 21,764 +0.01(+0.53%)
Dec 11, 2017 2.100 2.104 2.020 2.090 3,056 +0.03(+1.41%)
Dec 08, 2017 2.065 2.150 2.010 2.061 14,657 -0.02(-0.91%)
Dec 07, 2017 2.078 2.110 2.070 2.080 1,219 -0.00(-0.02%)
Dec 06, 2017 2.060 2.170 2.060 2.080 11,367 -0.01(-0.46%)
Dec 05, 2017 2.170 2.220 2.070 2.090 44,372 -0.02(-0.95%)
Dec 04, 2017 2.100 2.259 2.068 2.110 75,344 +0.05(+2.42%)
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.