Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.900 | 1.900 | 1.850 | 1.896 | 5,445 | -0.00(-0.23%) |
Apr 27, 2017 | 1.850 | 1.900 | 1.850 | 1.900 | 1,310 | +0.05(+2.70%) |
Apr 26, 2017 | 1.854 | 1.854 | 1.850 | 1.850 | 1,065 | -0.08(-4.26%) |
Apr 25, 2017 | 1.850 | 1.932 | 1.850 | 1.932 | 1,138 | -0.02(-0.81%) |
Apr 24, 2017 | 1.850 | 1.948 | 1.850 | 1.948 | 380 | -0.01(-0.42%) |
Apr 20, 2017 | 1.956 | 1.956 | 1.956 | 0 | -0.00(-0.19%) | |
Apr 19, 2017 | 1.960 | 1.960 | 1.960 | 1.960 | 675 | -0.01(-0.38%) |
Apr 17, 2017 | 1.968 | 85 | -0.02(-1.13%) | |||
Apr 13, 2017 | 1.966 | 2.000 | 1.893 | 1.990 | 1,363 | -0.01(-0.50%) |
Apr 12, 2017 | 2.000 | 2.000 | 1.949 | 2.000 | 1,727 | +0.04(+2.04%) |
Apr 11, 2017 | 2.000 | 2.000 | 1.960 | 1.960 | 1,634 | -0.00(-0.20%) |
Apr 10, 2017 | 1.960 | 1.964 | 1.960 | 1.964 | 451 | -0.04(-1.81%) |
Apr 07, 2017 | 1.990 | 2.000 | 1.950 | 2.000 | 5,264 | +0.02(+1.01%) |
Apr 05, 2017 | 1.980 | 10 | -0.02(-1.00%) | |||
Apr 04, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 1,886 | +0.06(+3.09%) |
Apr 03, 2017 | 2.040 | 2.040 | 1.940 | 1.940 | 600 | -0.02(-1.02%) |
Mar 31, 2017 | 2.000 | 2.000 | 1.960 | 1.960 | 3,200 | -0.04(-2.00%) |
Mar 29, 2017 | 2.000 | 150 | +0.01(+0.50%) | |||
Mar 28, 2017 | 1.990 | 1.990 | 1.990 | 1.990 | 633 | +0.05(+2.34%) |
Mar 24, 2017 | 1.944 | 125 | +0.14(+8.03%) | |||
Mar 23, 2017 | 1.865 | 1.880 | 1.622 | 1.800 | 2,650 | -0.18(-9.09%) |
Mar 22, 2017 | 2.045 | 2.045 | 1.980 | 1.980 | 266 | -0.05(-2.25%) |
Mar 21, 2017 | 2.026 | 2.026 | 2.026 | 2.026 | 137 | +0.08(+3.88%) |
Mar 20, 2017 | 1.900 | 1.950 | 1.900 | 1.950 | 480 | -0.07(-3.47%) |
Mar 17, 2017 | 2.020 | 2.120 | 1.924 | 2.020 | 1,880 | -0.13(-5.96%) |
Mar 16, 2017 | 1.960 | 2.150 | 1.850 | 2.148 | 3,581 | +0.18(+9.04%) |
Mar 15, 2017 | 2.000 | 2.100 | 1.950 | 1.970 | 2,493 | +0.08(+4.23%) |
Mar 14, 2017 | 1.900 | 1.900 | 1.890 | 1.890 | 389 | -0.07(-3.57%) |
Mar 13, 2017 | 1.850 | 1.960 | 1.850 | 1.960 | 3,546 | +0.13(+7.10%) |
Mar 10, 2017 | 1.890 | 1.900 | 1.770 | 1.830 | 7,662 | -0.12(-6.15%) |
Mar 09, 2017 | 2.040 | 2.170 | 1.730 | 1.950 | 15,892 | -0.05(-2.50%) |
Mar 08, 2017 | 2.070 | 2.070 | 2.000 | 2.000 | 5,134 | -0.08(-3.85%) |
Mar 06, 2017 | 2.080 | 1 | -0.08(-3.70%) | |||
Mar 03, 2017 | 2.160 | 2.160 | 2.160 | 2.160 | 430 | +0.45(+26.32%) |
Mar 02, 2017 | 1.800 | 1.898 | 1.710 | 1.710 | 3,094 | -0.14(-7.55%) |
Mar 01, 2017 | 1.800 | 1.850 | 1.800 | 1.850 | 1,549 | +0.05(+2.76%) |
Feb 28, 2017 | 1.790 | 1.800 | 1.580 | 1.800 | 1,444 | +0.02(+1.19%) |
Feb 27, 2017 | 2.010 | 2.100 | 1.779 | 1.779 | 1,381 | -0.18(-9.24%) |
Feb 24, 2017 | 2.040 | 2.073 | 1.960 | 1.960 | 4,169 | -0.05(-2.49%) |
Feb 23, 2017 | 1.930 | 2.010 | 1.830 | 2.010 | 6,312 | +0.05(+2.55%) |
Feb 22, 2017 | 2.036 | 2.036 | 1.940 | 1.960 | 923 | -0.07(-3.45%) |
Feb 21, 2017 | 2.030 | 2.030 | 2.030 | 2.030 | 179 | -0.10(-4.69%) |
Feb 17, 2017 | 2.130 | 2.130 | 2.130 | 0 | +0.09(+4.67%) | |
Feb 16, 2017 | 2.210 | 2.210 | 2.020 | 2.035 | 2,890 | -0.17(-7.92%) |
Feb 15, 2017 | 2.210 | 2.210 | 2.210 | 2.210 | 2,740 | +0.03(+1.38%) |
Feb 10, 2017 | 2.180 | 8 | +0.21(+10.83%) | |||
Feb 09, 2017 | 1.967 | 1.967 | 1.967 | 1.967 | 261 | -0.13(-6.36%) |
Feb 03, 2017 | 2.100 | 2.100 | 2.100 | 0 | +0.18(+9.40%) | |
Feb 02, 2017 | 2.190 | 2.190 | 1.920 | 1.920 | 2,802 | -0.24(-11.29%) |
Jan 24, 2017 | 2.164 | 8 | +0.03(+1.62%) | |||
Jan 20, 2017 | 2.130 | 2.130 | 2.130 | 0 | -0.11(-4.91%) | |
Jan 18, 2017 | 2.240 | 29 | +0.09(+4.19%) | |||
Jan 13, 2017 | 2.150 | 20 | +0.00(+0.00%) | |||
Jan 12, 2017 | 2.180 | 2.180 | 2.150 | 2.150 | 205 | +0.00(+0.00%) |
Jan 10, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
Jan 05, 2017 | 2.150 | 44 | -0.08(-3.59%) | |||
Jan 04, 2017 | 2.250 | 2.290 | 2.230 | 2.230 | 1,720 | -0.03(-1.33%) |
Jan 03, 2017 | 2.260 | 2.260 | 2.260 | 2.260 | 3,612 | +0.01(+0.44%) |
Dec 30, 2016 | 2.250 | 2.250 | 2.250 | 0 | +0.04(+1.81%) | |
Dec 29, 2016 | 2.210 | 2.210 | 2.210 | 2.210 | 143 | +0.01(+0.45%) |
Dec 27, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.05(+2.33%) | |
Dec 23, 2016 | 2.150 | 2.150 | 2.150 | 0 | -0.09(-4.02%) | |
Dec 21, 2016 | 2.240 | 2.240 | 2.240 | 0 | +0.00(+0.00%) | |
Dec 20, 2016 | 2.240 | 2.240 | 2.240 | 2.240 | 100 | +0.00(+0.00%) |
Dec 19, 2016 | 2.240 | 2.240 | 2.240 | 2.240 | 200 | +0.00(+0.00%) |
Dec 16, 2016 | 2.240 | 2.240 | 2.240 | 2.240 | 578 | -0.01(-0.44%) |
Dec 15, 2016 | 2.160 | 2.250 | 2.160 | 2.250 | 1,238 | +0.03(+1.35%) |
Dec 14, 2016 | 2.240 | 2.240 | 2.220 | 2.220 | 5,271 | +0.07(+3.26%) |
Dec 13, 2016 | 2.160 | 2.160 | 2.150 | 2.150 | 1,790 | -0.00(-0.00%) |
Dec 12, 2016 | 2.190 | 2.190 | 2.150 | 2.150 | 322 | -0.05(-2.26%) |
Dec 09, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 326 | +0.05(+2.32%) |
Dec 08, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 193 | -0.04(-1.97%) |
Dec 02, 2016 | 2.193 | 2.193 | 2.193 | 0 | -0.00(-0.16%) | |
Nov 29, 2016 | 2.197 | 31 | +0.03(+1.29%) | |||
Nov 28, 2016 | 2.169 | 2.169 | 2.169 | 2.169 | 271 | +0.02(+0.87%) |
Nov 23, 2016 | 2.150 | 1 | +0.00(+0.00%) | |||
Nov 18, 2016 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
Nov 17, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 251 | +0.12(+5.91%) |
Nov 11, 2016 | 2.030 | 2.030 | 2.030 | 0 | -0.09(-4.25%) | |
Nov 10, 2016 | 2.120 | 2.120 | 2.120 | 2.120 | 500 | +0.03(+1.28%) |
Nov 09, 2016 | 2.140 | 2.140 | 2.093 | 2.093 | 1,706 | -0.05(-2.19%) |
Nov 08, 2016 | 2.090 | 2.140 | 2.084 | 2.140 | 2,080 | +0.06(+2.89%) |
Nov 04, 2016 | 2.080 | 25 | -0.00(-0.00%) | |||
Nov 03, 2016 | 2.070 | 2.080 | 2.070 | 2.080 | 520 | +0.01(+0.48%) |
Nov 02, 2016 | 2.120 | 2.164 | 2.070 | 2.070 | 722 | +0.00(+0.00%) |
Nov 01, 2016 | 2.180 | 2.180 | 2.070 | 2.070 | 3,089 | -0.08(-3.63%) |
Oct 31, 2016 | 2.148 | 2.148 | 2.148 | 2.148 | 165 | +0.05(+2.28%) |
Oct 28, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | +0.00(+0.00%) |
Oct 27, 2016 | 2.210 | 2.210 | 2.100 | 2.100 | 370 | -0.15(-6.58%) |
Oct 26, 2016 | 2.248 | 2.248 | 2.248 | 2.248 | 114 | +0.12(+5.53%) |
Oct 20, 2016 | 2.130 | 2.260 | 2.130 | 2.130 | 14 | +0.01(+0.47%) |
Oct 17, 2016 | 2.120 | 2.120 | 2.120 | 2.120 | 1 | -0.07(-3.20%) |
Oct 13, 2016 | 2.190 | 2.190 | 2.190 | 2.190 | 400 | -0.06(-2.67%) |
Oct 10, 2016 | 2.200 | 2.250 | 2.250 | 2.250 | 2,200 | +0.03(+1.35%) |
Oct 03, 2016 | 2.180 | 2.220 | 2.180 | 2.220 | 58 | +0.04(+1.83%) |
Sep 30, 2016 | 2.180 | 2.180 | 2.180 | 2.180 | 3 | +0.00(+0.00%) |
Sep 29, 2016 | 2.180 | 2.180 | 2.180 | 2.180 | 50 | +0.00(+0.00%) |
Sep 28, 2016 | 2.160 | 2.240 | 2.160 | 2.180 | 634 | -0.04(-1.80%) |
Sep 27, 2016 | 2.220 | 2.220 | 2.220 | 2.220 | 44 | +0.00(+0.00%) |
Sep 23, 2016 | 2.320 | 2.320 | 2.170 | 2.220 | 58 | +0.01(+0.45%) |
Sep 22, 2016 | 2.320 | 2.320 | 2.210 | 2.210 | 1,255 | -0.03(-1.34%) |
Sep 21, 2016 | 2.210 | 2.250 | 2.210 | 2.240 | 737 | +0.03(+1.36%) |
Sep 16, 2016 | 2.210 | 2.210 | 2.210 | 2.210 | 2 | +0.08(+3.76%) |
Sep 14, 2016 | 2.150 | 2.210 | 2.130 | 2.130 | 53 | -0.02(-0.93%) |
Sep 13, 2016 | 2.150 | 2.150 | 2.150 | 2.150 | 131 | -0.05(-2.27%) |
Sep 12, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 216 | -0.04(-1.79%) |
Sep 09, 2016 | 2.240 | 2.290 | 2.240 | 2.240 | 1,136 | -0.01(-0.46%) |
Sep 08, 2016 | 2.250 | 2.250 | 2.250 | 2.250 | 2,410 | -0.02(-0.87%) |
Sep 07, 2016 | 2.320 | 2.350 | 2.270 | 2.270 | 3,465 | -0.08(-3.40%) |
Sep 06, 2016 | 2.350 | 2.350 | 2.320 | 2.350 | 4,462 | +0.02(+0.86%) |
Sep 02, 2016 | 2.330 | 2.330 | 2.330 | 2.330 | 600 | -0.01(-0.35%) |
Sep 01, 2016 | 2.338 | 2.338 | 2.338 | 2.338 | 101 | +0.03(+1.23%) |
Aug 31, 2016 | 2.252 | 2.310 | 2.252 | 2.310 | 2,100 | +0.03(+1.32%) |
Aug 30, 2016 | 2.280 | 2.280 | 2.280 | 2.280 | 111 | -0.03(-1.30%) |
Aug 29, 2016 | 2.330 | 2.330 | 2.310 | 2.310 | 486 | -0.04(-1.70%) |
Aug 26, 2016 | 2.340 | 2.350 | 2.252 | 2.350 | 2,129 | +0.08(+3.52%) |
Aug 25, 2016 | 2.270 | 2.290 | 2.200 | 2.270 | 1,217 | +0.01(+0.44%) |
Aug 23, 2016 | 2.210 | 2.260 | 2.260 | 2.260 | 600 | +0.02(+1.10%) |
Aug 19, 2016 | 2.220 | 2.250 | 2.220 | 2.235 | 10 | +0.07(+3.01%) |
Aug 18, 2016 | 2.300 | 2.410 | 2.170 | 2.170 | 525 | -0.18(-7.66%) |
Aug 16, 2016 | 2.350 | 2.350 | 2.350 | 2.350 | 6,400 | +0.06(+2.40%) |
Aug 15, 2016 | 2.295 | 2.450 | 2.295 | 2.295 | 3,000 | +0.06(+2.87%) |
Aug 11, 2016 | 2.290 | 2.231 | 2.231 | 2.231 | 3,800 | -0.04(-1.72%) |
Aug 10, 2016 | 2.299 | 2.370 | 2.270 | 2.270 | 19,150 | +0.02(+0.89%) |
Aug 09, 2016 | 2.220 | 2.260 | 2.150 | 2.250 | 45,141 | +0.03(+1.35%) |
Aug 08, 2016 | 2.210 | 2.230 | 2.210 | 2.220 | 2,072 | +0.00(+0.11%) |
Aug 05, 2016 | 2.180 | 2.217 | 2.180 | 2.217 | 810 | -0.05(-2.23%) |
Aug 04, 2016 | 2.350 | 2.350 | 2.230 | 2.268 | 4,314 | -0.03(-1.39%) |
Aug 02, 2016 | 2.290 | 2.340 | 2.290 | 2.300 | 33 | +0.01(+0.44%) |
Jul 29, 2016 | 2.210 | 2.290 | 2.210 | 2.290 | 116 | +0.08(+3.62%) |
Jul 28, 2016 | 2.270 | 2.270 | 2.150 | 2.210 | 5,982 | -0.11(-4.74%) |
Jul 27, 2016 | 2.220 | 2.604 | 2.200 | 2.320 | 50,966 | +0.03(+1.31%) |
Jul 26, 2016 | 2.150 | 2.310 | 2.140 | 2.290 | 14,715 | +0.20(+9.57%) |
Jul 25, 2016 | 2.400 | 3.090 | 2.090 | 2.090 | 90,509 | -0.25(-10.68%) |
Jul 22, 2016 | 2.340 | 2.340 | 2.340 | 2.340 | 100 | +0.10(+4.46%) |
Jul 21, 2016 | 2.240 | 2.240 | 2.240 | 2.240 | 2,082 | -0.16(-6.66%) |
Jul 19, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 10 | +0.14(+6.19%) |
Jul 15, 2016 | 2.360 | 2.260 | 2.260 | 2.260 | 700 | -0.13(-5.44%) |
Jul 11, 2016 | 2.350 | 2.390 | 2.350 | 2.390 | 30 | +0.21(+9.63%) |
Jul 08, 2016 | 2.180 | 2.140 | 2.140 | 2.180 | 126 | +0.04(+1.87%) |
Jul 06, 2016 | 2.200 | 2.140 | 2.140 | 2.140 | 300 | -0.11(-4.89%) |
Jul 05, 2016 | 2.257 | 2.257 | 2.250 | 2.250 | 413 | +0.12(+5.63%) |
Jul 01, 2016 | 2.130 | 2.130 | 2.130 | 2.130 | 1,300 | -0.02(-0.93%) |
Jun 30, 2016 | 2.140 | 2.390 | 2.140 | 2.150 | 424 | -0.14(-6.11%) |
Jun 21, 2016 | 2.290 | 2.290 | 2.290 | 2.290 | 400 | -0.07(-2.97%) |
Jun 20, 2016 | 2.330 | 2.380 | 2.310 | 2.360 | 608 | -0.16(-6.35%) |
Jun 17, 2016 | 2.330 | 2.520 | 2.230 | 2.520 | 4,543 | +0.27(+12.00%) |
Jun 16, 2016 | 2.320 | 2.360 | 2.250 | 2.250 | 3,020 | -0.05(-2.17%) |
Jun 15, 2016 | 2.370 | 2.390 | 2.300 | 2.300 | 2,022 | -0.14(-5.74%) |
Jun 14, 2016 | 2.360 | 2.440 | 2.360 | 2.440 | 1,461 | +0.12(+5.17%) |
Jun 13, 2016 | 2.370 | 2.450 | 2.320 | 2.320 | 2,895 | -0.16(-6.45%) |
Jun 09, 2016 | 2.480 | 2.480 | 2.480 | 2.480 | 300 | +0.04(+1.64%) |
Jun 03, 2016 | 2.530 | 2.440 | 2.440 | 2.440 | 1,500 | -0.05(-2.01%) |
May 31, 2016 | 2.440 | 2.500 | 2.440 | 2.490 | 96 | +0.04(+1.80%) |
May 25, 2016 | 2.450 | 2.446 | 2.446 | 2.446 | 100 | +0.13(+5.43%) |
May 24, 2016 | 2.320 | 2.320 | 2.320 | 2.320 | 189 | -0.18(-7.20%) |
May 20, 2016 | 2.500 | 2.500 | 2.460 | 2.500 | 1 | +0.00(+0.00%) |
May 18, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 6,900 | +0.05(+2.12%) |
May 16, 2016 | 2.490 | 2.490 | 2.450 | 2.448 | 15 | +0.04(+1.73%) |
May 13, 2016 | 2.406 | 2.406 | 2.406 | 2.406 | 1,000 | -0.03(-1.08%) |
May 10, 2016 | 2.500 | 2.433 | 2.433 | 2.433 | 2,800 | -0.03(-1.37%) |
May 05, 2016 | 2.470 | 2.466 | 2.466 | 2.466 | 1,100 | -0.02(-0.96%) |
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.
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.