Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.293 9.373 6.293 7.841 1,442,412 +1.69(+27.56%)
Feb 27, 2018 5.131 6.292 4.840 6.147 852,996 +1.79(+41.11%)
Feb 26, 2018 7.261 7.261 4.356 4.356 1,078,464 -11.13(-71.88%)
Feb 23, 2018 15.49 15.49 15.01 15.49 6,801 +0.48(+3.23%)
Feb 22, 2018 15.01 15.49 15.01 15.01 10,657 +0.00(+0.00%)
Feb 21, 2018 16.46 16.46 15.01 15.01 18,188 -0.97(-6.06%)
Feb 20, 2018 15.97 16.94 15.97 15.97 13,237 +0.00(+0.00%)
Feb 16, 2018 15.97 15.97 15.97 0 +0.05(+0.30%)
Feb 15, 2018 15.49 15.97 15.01 15.92 16,438 +0.44(+2.81%)
Feb 14, 2018 15.49 15.49 15.05 15.49 9,264 +0.00(+0.00%)
Feb 13, 2018 15.49 15.49 15.01 15.49 9,694 +0.48(+3.23%)
Feb 12, 2018 15.49 15.49 15.01 15.01 12,032 -0.48(-3.13%)
Feb 09, 2018 15.49 16.41 14.52 15.49 36,297 +0.00(+0.00%)
Feb 08, 2018 15.97 16.94 15.97 15.49 18,081 -0.48(-3.03%)
Feb 07, 2018 15.49 15.49 15.49 15.97 13,993 +0.24(+1.54%)
Feb 06, 2018 15.01 15.97 14.52 15.73 19,108 +0.15(+0.93%)
Feb 05, 2018 15.97 16.07 14.04 15.59 38,279 -0.63(-3.88%)
Feb 02, 2018 16.94 17.18 15.97 16.22 20,161 -0.73(-4.29%)
Feb 01, 2018 15.97 17.43 15.97 16.94 13,204 +0.97(+6.06%)
Jan 31, 2018 17.43 17.81 15.97 15.97 25,641 -1.45(-8.33%)
Jan 30, 2018 18.39 18.49 16.46 17.43 71,500 -0.97(-5.26%)
Jan 29, 2018 18.39 18.88 17.47 18.39 30,533 +0.24(+1.33%)
Jan 26, 2018 17.91 18.39 17.43 18.15 36,332 +0.24(+1.35%)
Jan 25, 2018 17.43 18.39 16.94 17.91 59,716 +0.97(+5.71%)
Jan 24, 2018 16.94 17.43 16.46 16.94 46,320 +0.73(+4.48%)
Jan 23, 2018 15.97 16.94 15.59 16.22 59,516 +0.24(+1.52%)
Jan 22, 2018 15.97 16.46 15.49 15.97 28,658 +0.48(+3.12%)
Jan 19, 2018 15.01 15.97 15.01 15.49 32,702 +0.48(+3.23%)
Jan 18, 2018 15.49 15.97 15.01 15.01 36,528 -0.48(-3.13%)
Jan 17, 2018 15.97 16.46 15.01 15.49 100,675 -0.48(-3.03%)
Jan 16, 2018 15.97 16.46 15.49 15.97 50,292 +0.00(+0.00%)
Jan 12, 2018 15.97 15.97 15.97 0 -0.97(-5.71%)
Jan 11, 2018 16.94 17.43 15.97 16.94 38,064 +0.05(+0.29%)
Jan 10, 2018 17.43 17.43 16.46 16.89 52,134 -0.29(-1.69%)
Jan 09, 2018 16.46 18.39 15.97 17.18 144,508 +1.21(+7.58%)
Jan 08, 2018 15.49 17.91 14.52 15.97 115,544 +1.45(+10.00%)
Jan 05, 2018 14.52 15.01 14.04 14.52 26,644 +0.00(+0.00%)
Jan 04, 2018 14.52 15.01 14.04 14.52 35,759 +0.48(+3.45%)
Jan 03, 2018 13.07 14.95 13.07 14.04 8,503 +0.97(+7.41%)
Jan 02, 2018 13.55 13.55 13.55 13.07 3,325 +0.00(+0.00%)
Dec 29, 2017 13.07 13.07 13.07 0 +0.00(+0.00%)
Dec 28, 2017 13.55 13.55 13.07 13.07 3,699 -0.05(-0.37%)
Dec 27, 2017 12.59 13.55 12.59 13.12 4,644 +0.53(+4.23%)
Dec 26, 2017 13.55 13.55 12.59 12.59 4,793 -0.97(-7.14%)
Dec 22, 2017 13.07 13.55 13.07 13.55 1,803 +0.48(+3.70%)
Dec 21, 2017 14.04 14.04 13.07 13.07 1,939 -0.48(-3.57%)
Dec 20, 2017 14.04 14.04 13.55 13.55 5,384 -0.24(-1.75%)
Dec 19, 2017 13.55 14.04 13.55 13.80 4,989 +0.24(+1.79%)
Dec 18, 2017 14.52 14.52 13.07 13.55 3,642 -0.48(-3.45%)
Dec 15, 2017 13.07 14.04 13.07 14.04 4,665 +0.73(+5.45%)
Dec 14, 2017 14.52 14.52 13.07 13.31 4,659 -0.73(-5.17%)
Dec 13, 2017 12.59 14.04 12.59 14.04 10,005 +1.45(+11.54%)
Dec 12, 2017 12.59 13.07 12.10 12.59 3,416 +0.00(+0.00%)
Dec 11, 2017 12.59 12.97 12.10 12.59 14,120 +0.48(+4.00%)
Dec 08, 2017 12.59 12.59 12.10 12.10 6,676 +0.00(+0.00%)
Dec 07, 2017 12.59 12.59 12.10 12.10 3,886 -0.48(-3.85%)
Dec 06, 2017 12.59 12.59 12.10 12.59 3,571 +0.24(+1.96%)
Dec 05, 2017 12.59 12.87 12.10 12.34 1,979 +0.11(+0.89%)
Dec 04, 2017 13.07 13.07 13.07 12.23 4,406 -0.83(-6.39%)
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.