Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.975 2.020 211,813 -0.09(-4.27%)
Jun 28, 2018 2.090 2.150 2.080 2.110 132,817 +0.03(+1.44%)
Jun 27, 2018 2.250 2.270 1.970 2.080 348,878 -0.16(-7.14%)
Jun 26, 2018 2.240 2.270 2.210 2.240 180,787 +0.02(+0.90%)
Jun 25, 2018 2.270 2.270 2.181 2.220 122,993 -0.03(-1.33%)
Jun 22, 2018 2.200 2.250 2.172 2.250 132,947 +0.06(+2.74%)
Jun 21, 2018 2.070 2.220 2.030 2.190 49,389 -0.03(-1.35%)
Jun 20, 2018 2.160 2.250 2.160 2.220 59,203 +0.03(+1.37%)
Jun 19, 2018 2.250 2.250 2.130 2.190 125,430 -0.05(-2.23%)
Jun 18, 2018 2.220 2.370 2.200 2.240 143,099 -0.05(-2.18%)
Jun 15, 2018 2.250 2.250 2.290 93,990 +0.04(+1.78%)
Jun 14, 2018 2.250 2.290 2.190 2.250 210,448 +0.00(+0.00%)
Jun 13, 2018 2.170 2.340 2.160 2.250 706,384 +0.09(+4.18%)
Jun 12, 2018 2.000 2.190 1.970 2.160 203,860 +0.19(+9.63%)
Jun 11, 2018 1.980 2.000 1.960 1.970 18,809 +0.00(+0.00%)
Jun 08, 2018 1.960 2.000 1.940 1.970 46,844 +0.00(+0.00%)
Jun 07, 2018 1.970 1.970 1.940 1.970 52,324 +0.01(+0.51%)
Jun 06, 2018 1.980 2.050 1.960 1.960 72,184 -0.01(-0.51%)
Jun 05, 2018 1.950 2.040 1.931 1.970 88,994 +0.01(+0.51%)
Jun 04, 2018 2.060 2.060 1.870 1.960 190,077 -0.10(-4.85%)
Jun 01, 2018 2.080 2.100 2.030 2.060 122,633 -0.02(-0.96%)
May 31, 2018 2.020 2.090 2.000 2.080 209,700 +0.08(+4.00%)
May 30, 2018 2.000 2.050 2.000 2.000 61,769 +0.00(+0.00%)
May 29, 2018 1.980 2.100 1.972 2.000 138,625 +0.02(+1.01%)
May 25, 2018 1.980 1.980 1.980 0 +0.04(+2.06%)
May 24, 2018 1.810 1.950 1.810 1.940 113,896 +0.11(+6.01%)
May 23, 2018 1.820 1.870 1.800 1.830 71,236 +0.06(+3.39%)
May 22, 2018 1.750 1.800 1.740 1.770 28,177 +0.04(+2.31%)
May 21, 2018 1.781 1.781 1.730 1.730 57,639 -0.06(-3.35%)
May 18, 2018 1.780 1.820 1.770 1.790 37,984 +0.02(+1.13%)
May 17, 2018 1.790 1.860 1.760 1.770 97,011 +0.00(+0.00%)
May 16, 2018 1.750 1.780 1.720 1.770 72,371 +0.06(+3.51%)
May 15, 2018 1.660 1.770 1.640 1.710 71,281 +0.07(+4.27%)
May 14, 2018 1.630 1.650 1.600 1.640 135,405 +0.00(+0.00%)
May 11, 2018 1.660 1.664 1.600 1.640 60,177 -0.02(-1.20%)
May 10, 2018 1.640 1.670 1.625 1.660 62,597 -0.03(-1.78%)
May 09, 2018 1.850 1.850 1.450 1.690 380,295 -0.18(-9.63%)
May 08, 2018 1.860 1.910 1.850 1.870 72,463 -0.02(-1.06%)
May 07, 2018 1.901 1.920 1.853 1.890 96,315 -0.01(-0.53%)
May 04, 2018 1.880 1.920 1.868 1.900 90,933 +0.03(+1.39%)
May 03, 2018 1.880 1.976 1.870 1.874 101,532 -0.02(-0.85%)
May 02, 2018 1.990 1.990 1.860 1.890 156,166 -0.03(-1.56%)
May 01, 2018 2.040 2.040 1.854 1.920 170,896 -0.06(-3.03%)
Apr 30, 2018 2.000 2.100 1.980 1.980 382,165 +0.02(+1.02%)
Apr 27, 2018 1.810 2.030 1.810 1.960 240,307 +0.14(+7.69%)
Apr 26, 2018 1.790 1.890 1.789 1.820 119,357 +0.01(+0.55%)
Apr 25, 2018 1.750 1.810 1.750 1.810 70,528 +0.06(+3.43%)
Apr 24, 2018 1.750 1.780 1.750 1.750 26,101 +0.00(+0.00%)
Apr 23, 2018 1.770 1.775 1.750 1.750 28,318 -0.02(-1.13%)
Apr 20, 2018 1.770 1.790 1.770 1.770 18,113 +0.00(+0.00%)
Apr 19, 2018 1.780 1.810 1.770 1.770 47,343 -0.02(-1.12%)
Apr 18, 2018 1.840 1.840 1.780 1.790 25,943 -0.04(-2.19%)
Apr 17, 2018 1.770 1.840 1.770 1.830 59,988 +0.06(+3.39%)
Apr 16, 2018 1.810 1.820 1.770 1.770 48,423 -0.04(-2.21%)
Apr 13, 2018 1.850 1.851 1.800 1.810 21,999 -0.04(-2.16%)
Apr 12, 2018 1.820 1.870 1.760 1.850 84,533 +0.03(+1.65%)
Apr 11, 2018 1.760 1.820 1.760 1.820 48,142 +0.06(+3.41%)
Apr 10, 2018 1.790 1.810 1.760 1.760 75,041 -0.02(-1.12%)
Apr 09, 2018 1.820 1.850 1.770 1.780 54,315 -0.04(-2.20%)
Apr 06, 2018 1.790 1.930 1.780 1.820 519,100 +0.05(+2.82%)
Apr 05, 2018 1.800 1.810 1.770 1.770 72,827 -0.03(-1.67%)
Apr 04, 2018 1.770 1.890 1.750 1.800 110,224 -0.01(-0.55%)
Apr 03, 2018 1.720 1.880 1.710 1.810 174,884 +0.09(+5.23%)
Apr 02, 2018 1.810 1.810 1.700 1.720 42,494 -0.09(-4.97%)
Mar 29, 2018 1.810 1.810 1.810 0 +0.06(+3.43%)
Mar 28, 2018 1.750 1.840 1.680 1.750 92,338 -0.01(-0.57%)
Mar 27, 2018 1.790 1.874 1.711 1.760 55,512 -0.01(-0.56%)
Mar 26, 2018 1.720 1.790 1.650 1.770 83,451 +0.06(+3.51%)
Mar 23, 2018 1.840 1.850 1.700 1.710 215,283 -0.12(-6.56%)
Mar 22, 2018 2.050 2.050 1.810 1.830 350,869 -0.05(-2.66%)
Mar 21, 2018 2.160 2.190 1.761 1.880 579,001 -0.29(-13.36%)
Mar 20, 2018 1.950 2.250 1.950 2.170 710,183 +0.22(+11.28%)
Mar 19, 2018 1.950 1.990 1.911 1.950 176,929 -0.02(-1.02%)
Mar 16, 2018 1.920 2.020 1.893 1.970 572,409 +0.09(+4.79%)
Mar 15, 2018 1.890 1.930 1.860 1.880 167,140 +0.01(+0.53%)
Mar 14, 2018 1.810 1.900 1.730 1.870 167,232 +0.07(+3.89%)
Mar 13, 2018 1.770 1.810 1.641 1.800 104,355 +0.04(+2.27%)
Mar 12, 2018 1.900 1.919 1.690 1.760 178,202 -0.06(-3.30%)
Mar 09, 2018 1.890 1.900 1.780 1.820 166,682 -0.01(-0.55%)
Mar 08, 2018 1.710 1.940 1.671 1.830 329,228 +0.17(+10.24%)
Mar 07, 2018 1.630 1.750 1.540 1.660 268,066 +0.03(+1.84%)
Mar 06, 2018 1.450 1.650 1.430 1.630 258,009 +0.20(+13.99%)
Mar 05, 2018 1.360 1.439 1.360 1.430 40,735 +0.06(+4.38%)
Mar 02, 2018 1.400 1.440 1.350 1.370 81,224 +0.01(+0.74%)
Mar 01, 2018 1.390 1.391 1.350 1.360 37,566 -0.03(-2.16%)
Feb 28, 2018 1.460 1.530 1.390 1.390 185,730 -0.07(-4.79%)
Feb 27, 2018 1.380 1.480 1.380 1.460 118,552 +0.08(+5.80%)
Feb 26, 2018 1.350 1.390 1.330 1.380 117,378 +0.04(+2.99%)
Feb 23, 2018 1.320 1.350 1.320 1.340 45,674 +0.02(+1.52%)
Feb 22, 2018 1.300 1.350 1.300 1.320 27,212 +0.01(+0.76%)
Feb 21, 2018 1.300 1.340 1.300 1.310 32,419 -0.01(-0.77%)
Feb 20, 2018 1.310 1.310 1.280 1.320 71,398 -0.02(-1.49%)
Feb 16, 2018 1.340 1.340 1.340 0 +0.02(+1.52%)
Feb 15, 2018 1.350 1.350 1.280 1.320 57,721 +0.00(+0.00%)
Feb 14, 2018 1.350 1.350 1.291 1.320 70,479 +0.01(+0.76%)
Feb 13, 2018 1.280 1.310 1.280 1.310 29,770 +0.02(+1.55%)
Feb 12, 2018 1.310 1.320 1.280 1.290 54,162 -0.01(-0.77%)
Feb 09, 2018 1.380 1.390 1.280 1.300 88,483 -0.05(-3.70%)
Feb 08, 2018 1.350 1.350 1.310 1.350 33,815 +0.00(+0.00%)
Feb 07, 2018 1.380 1.397 1.340 1.350 24,123 -0.03(-2.17%)
Feb 06, 2018 1.220 1.390 1.220 1.380 137,007 +0.06(+4.55%)
Feb 05, 2018 1.210 1.320 1.180 1.320 52,847 +0.09(+7.32%)
Feb 02, 2018 1.270 1.270 1.170 1.230 47,466 -0.03(-2.38%)
Feb 01, 2018 1.240 1.275 1.175 1.260 57,754 +0.07(+5.88%)
Jan 31, 2018 1.250 1.250 1.190 1.190 35,341 -0.06(-4.80%)
Jan 30, 2018 1.200 1.269 1.200 1.250 34,894 +0.04(+3.31%)
Jan 29, 2018 1.300 1.300 1.170 1.210 71,555 -0.08(-6.20%)
Jan 26, 2018 1.301 1.308 1.270 1.290 23,752 -0.02(-1.53%)
Jan 25, 2018 1.320 1.340 1.300 1.310 29,582 +0.00(+0.00%)
Jan 24, 2018 1.360 1.360 1.291 1.310 14,906 -0.04(-2.96%)
Jan 23, 2018 1.370 1.370 1.280 1.350 66,725 +0.01(+0.75%)
Jan 22, 2018 1.340 1.370 1.271 1.340 80,372 -0.01(-0.74%)
Jan 19, 2018 1.314 1.380 1.290 1.350 39,551 +0.02(+1.50%)
Jan 18, 2018 1.320 1.360 1.300 1.330 49,938 -0.01(-0.75%)
Jan 17, 2018 1.370 1.400 1.320 1.340 48,236 -0.07(-4.96%)
Jan 16, 2018 1.470 1.470 1.350 1.410 69,705 -0.06(-4.08%)
Jan 12, 2018 1.470 1.470 1.470 0 +0.06(+4.26%)
Jan 11, 2018 1.410 1.415 1.370 1.410 73,848 +0.00(+0.00%)
Jan 10, 2018 1.410 1.420 1.360 1.410 52,308 +0.01(+0.71%)
Jan 09, 2018 1.410 1.600 1.350 1.400 669,997 -0.05(-3.45%)
Jan 08, 2018 1.460 1.500 1.400 1.450 53,359 -0.03(-2.03%)
Jan 05, 2018 1.430 1.500 1.410 1.480 59,395 +0.00(+0.00%)
Jan 04, 2018 1.490 1.550 1.360 1.480 142,254 +0.01(+0.68%)
Jan 03, 2018 1.350 1.519 1.320 1.470 362,397 +0.04(+2.80%)
Jan 02, 2018 1.200 1.590 1.140 1.430 493,439 +0.29(+25.44%)
Dec 29, 2017 1.140 1.140 1.140 0 -0.05(-4.20%)
Dec 28, 2017 1.230 1.250 1.185 1.190 113,817 -0.05(-4.03%)
Dec 27, 2017 1.260 1.281 1.220 1.240 48,438 -0.01(-0.80%)
Dec 26, 2017 1.260 1.280 1.201 1.250 48,095 +0.01(+0.81%)
Dec 22, 2017 1.230 1.270 1.210 1.240 29,172 +0.00(+0.14%)
Dec 21, 2017 1.350 1.359 1.230 1.238 112,143 -0.12(-8.88%)
Dec 20, 2017 1.280 1.379 1.230 1.359 107,350 +0.08(+6.36%)
Dec 19, 2017 1.400 1.594 1.270 1.278 347,787 -0.12(-8.74%)
Dec 18, 2017 1.240 1.470 1.143 1.400 222,262 +0.16(+12.90%)
Dec 15, 2017 1.210 1.300 1.140 1.240 120,127 +0.02(+1.64%)
Dec 14, 2017 1.450 1.486 1.220 1.220 301,564 -0.19(-13.48%)
Dec 13, 2017 1.000 1.430 1.000 1.410 973,706 +0.41(+41.00%)
Dec 12, 2017 0.9800 1.010 0.9333 1.000 142,549 +0.02(+2.04%)
Dec 11, 2017 1.000 1.030 0.9600 0.9800 116,572 -0.05(-4.85%)
Dec 08, 2017 1.021 1.030 1.005 1.030 20,153 +0.03(+3.00%)
Dec 07, 2017 1.010 1.010 0.9000 1.000 89,348 -0.01(-0.99%)
Dec 06, 2017 1.040 1.040 1.000 1.010 48,899 -0.04(-3.81%)
Dec 05, 2017 1.050 1.050 1.020 1.050 51,695 +0.00(+0.00%)
Dec 04, 2017 1.060 1.060 1.040 1.050 36,197 -0.01(-0.94%)
Dec 01, 2017 1.070 1.090 1.060 1.060 55,234 -0.02(-1.85%)
Nov 30, 2017 1.140 1.140 1.070 1.080 124,294 -0.06(-5.26%)
Nov 29, 2017 1.159 1.160 1.130 1.140 16,229 -0.01(-0.87%)
Nov 28, 2017 1.160 1.170 1.140 1.150 25,033 -0.03(-2.54%)
Nov 27, 2017 1.190 1.210 1.130 1.180 41,457 -0.02(-1.67%)
Nov 24, 2017 1.180 1.200 1.130 1.200 12,879 +0.04(+3.45%)
Nov 22, 2017 1.100 1.175 1.100 1.160 41,819 +0.06(+5.45%)
Nov 21, 2017 1.190 1.220 1.100 1.100 50,424 -0.06(-4.94%)
Nov 20, 2017 1.190 1.195 1.120 1.157 28,812 -0.04(-3.57%)
Nov 17, 2017 1.180 1.219 1.130 1.200 58,486 +0.03(+2.48%)
Nov 16, 2017 1.150 1.230 1.150 1.171 72,158 +0.02(+1.83%)
Nov 15, 2017 1.100 1.200 1.100 1.150 42,796 +0.04(+3.60%)
Nov 14, 2017 1.220 1.244 1.110 1.110 66,089 -0.11(-9.02%)
Nov 13, 2017 1.260 1.310 1.210 1.220 53,565 -0.05(-3.94%)
Nov 10, 2017 1.280 1.300 1.260 1.270 18,585 +0.00(+0.00%)
Nov 09, 2017 1.250 1.320 1.233 1.270 69,422 +0.01(+0.79%)
Nov 08, 2017 1.270 1.290 1.236 1.260 23,926 +0.00(+0.00%)
Nov 07, 2017 1.280 1.293 1.250 1.260 12,282 -0.03(-2.33%)
Nov 06, 2017 1.330 1.330 1.260 1.290 31,858 +0.00(+0.00%)
Nov 03, 2017 1.260 1.319 1.260 1.290 36,020 +0.03(+2.38%)
Nov 02, 2017 1.280 1.280 1.210 1.260 39,688 -0.03(-2.33%)
Nov 01, 2017 1.350 1.350 1.250 1.290 86,960 -0.06(-4.44%)
Oct 31, 2017 1.230 1.490 1.230 1.350 127,331 +0.13(+10.66%)
Oct 30, 2017 1.250 1.340 1.210 1.220 179,429 -0.12(-9.29%)
Oct 27, 2017 1.530 1.530 1.320 1.345 115,362 -0.19(-12.09%)
Oct 26, 2017 1.800 1.820 1.360 1.530 487,111 -0.27(-15.00%)
Oct 25, 2017 1.840 1.860 1.800 1.800 131,132 -0.04(-2.17%)
Oct 24, 2017 1.850 1.860 1.810 1.840 57,213 -0.01(-0.54%)
Oct 23, 2017 1.850 1.920 1.850 1.850 43,475 -0.03(-1.60%)
Oct 20, 2017 1.850 1.880 1.850 1.880 30,329 +0.02(+1.08%)
Oct 19, 2017 1.850 1.870 1.850 1.860 11,706 +0.00(+0.00%)
Oct 18, 2017 1.850 1.907 1.840 1.860 69,950 +0.01(+0.54%)
Oct 17, 2017 1.850 1.920 1.850 1.850 36,923 -0.03(-1.60%)
Oct 16, 2017 1.980 2.040 1.860 1.880 132,189 -0.11(-5.53%)
Oct 13, 2017 1.970 2.140 1.950 1.990 124,622 +0.01(+0.51%)
Oct 12, 2017 1.980 2.050 1.950 1.980 36,522 -0.01(-0.50%)
Oct 11, 2017 1.970 2.040 1.920 1.990 55,206 +0.00(+0.00%)
Oct 10, 2017 1.980 2.070 1.970 1.990 65,411 +0.00(+0.00%)
Oct 09, 2017 2.060 2.110 1.950 1.990 146,019 -0.08(-3.86%)
Oct 06, 2017 2.020 2.150 1.950 2.070 230,534 +0.08(+4.02%)
Oct 05, 2017 1.990 1.999 1.830 1.990 318,963 +0.00(+0.00%)
Oct 04, 2017 2.000 2.100 1.960 1.990 233,053 -0.04(-1.97%)
Oct 03, 2017 2.270 2.320 1.980 2.030 478,077 -0.24(-10.57%)
Oct 02, 2017 2.650 2.680 2.110 2.270 577,360 -0.38(-14.34%)
Sep 29, 2017 2.690 2.879 2.610 2.650 133,122 -0.01(-0.38%)
Sep 28, 2017 2.750 2.890 2.410 2.660 648,682 -0.18(-6.34%)
Sep 27, 2017 2.530 3.000 2.500 2.840 975,484 +0.34(+13.60%)
Sep 26, 2017 2.350 2.500 2.321 2.500 352,572 +0.18(+7.76%)
Sep 25, 2017 2.190 2.350 2.140 2.320 344,966 +0.15(+6.91%)
Sep 22, 2017 2.210 2.340 2.040 2.170 482,773 +0.13(+6.37%)
Sep 21, 2017 1.800 2.099 1.800 2.040 305,589 +0.24(+13.33%)
Sep 20, 2017 1.680 1.840 1.680 1.800 134,197 +0.13(+7.78%)
Sep 19, 2017 1.650 1.700 1.605 1.670 87,907 +0.02(+1.21%)
Sep 18, 2017 1.700 1.730 1.580 1.650 151,900 -0.10(-5.71%)
Sep 15, 2017 1.630 1.750 1.565 1.750 244,176 +0.13(+8.02%)
Sep 14, 2017 1.490 1.650 1.480 1.620 108,657 +0.12(+8.00%)
Sep 13, 2017 1.480 1.570 1.300 1.500 221,324 +0.01(+0.67%)
Sep 12, 2017 1.550 1.560 1.475 1.490 121,668 -0.05(-3.25%)
Sep 11, 2017 1.500 1.570 1.492 1.540 25,041 +0.01(+0.65%)
Sep 08, 2017 1.530 1.570 1.530 1.530 8,976 +0.00(+0.00%)
Sep 07, 2017 1.570 1.570 1.530 1.530 22,847 +0.00(+0.00%)
Sep 06, 2017 1.570 1.580 1.510 1.530 57,590 -0.01(-0.65%)
Sep 05, 2017 1.640 1.680 1.470 1.540 150,989 -0.07(-4.35%)
Sep 01, 2017 1.610 1.640 1.610 1.610 19,687 +0.00(+0.00%)
Aug 31, 2017 1.620 1.670 1.580 1.610 154,752 -0.01(-0.62%)
Aug 30, 2017 1.510 1.680 1.495 1.620 268,212 +0.13(+8.72%)
Aug 29, 2017 1.450 1.490 1.450 1.490 22,606 +0.07(+4.93%)
Aug 28, 2017 1.450 1.470 1.400 1.420 35,670 +0.00(+0.00%)
Aug 25, 2017 1.500 1.510 1.410 1.420 54,639 -0.04(-2.74%)
Aug 24, 2017 1.460 1.510 1.436 1.460 188,543 +0.01(+0.41%)
Aug 23, 2017 1.440 1.480 1.400 1.454 152,586 +0.03(+2.39%)
Aug 22, 2017 1.370 1.430 1.370 1.420 66,844 +0.00(+0.00%)
Aug 21, 2017 1.400 1.430 1.350 1.420 51,101 +0.02(+1.43%)
Aug 18, 2017 1.370 1.450 1.360 1.400 109,099 +0.04(+3.32%)
Aug 17, 2017 1.350 1.390 1.350 1.355 68,630 +0.00(+0.37%)
Aug 16, 2017 1.440 1.440 1.270 1.350 180,412 -0.07(-4.93%)
Aug 15, 2017 1.470 1.470 1.420 1.420 57,873 -0.04(-2.74%)
Aug 14, 2017 1.450 1.460 1.450 1.460 60,427 +0.02(+1.39%)
Aug 11, 2017 1.470 1.470 1.400 1.440 97,034 +0.05(+3.60%)
Aug 10, 2017 1.360 1.390 1.321 1.390 73,661 +0.06(+4.51%)
Aug 09, 2017 1.310 1.360 1.310 1.330 89,733 -0.01(-0.75%)
Aug 08, 2017 1.390 1.450 1.310 1.340 84,761 -0.16(-10.67%)
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.