Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 2.170 2.170 2.100 2.160 11,625 -0.01(-0.46%)
Jul 28, 2017 2.235 2.235 2.170 2.170 9,692 -0.04(-1.81%)
Jul 27, 2017 2.260 2.350 2.200 2.210 10,054 +0.00(+0.00%)
Jul 26, 2017 2.200 2.306 2.200 2.210 9,326 -0.01(-0.45%)
Jul 25, 2017 2.270 2.290 2.093 2.220 17,143 +0.00(+0.00%)
Jul 24, 2017 2.320 2.320 2.170 2.220 1,890 -0.10(-4.31%)
Jul 21, 2017 2.410 2.410 2.150 2.320 2,106 -0.05(-2.11%)
Jul 20, 2017 2.399 2.409 2.310 2.370 4,186 +0.01(+0.42%)
Jul 19, 2017 2.310 2.390 2.161 2.360 51,145 +0.02(+0.85%)
Jul 18, 2017 2.060 2.410 2.060 2.340 79,154 +0.22(+10.38%)
Jul 17, 2017 2.130 2.200 2.060 2.120 10,203 -0.07(-3.20%)
Jul 14, 2017 2.250 2.250 2.029 2.190 20,934 -0.09(-3.82%)
Jul 13, 2017 2.460 2.460 2.253 2.277 7,261 -0.06(-2.70%)
Jul 12, 2017 2.570 2.670 2.300 2.340 58,019 -0.19(-7.51%)
Jul 11, 2017 2.470 2.560 2.397 2.530 46,659 +0.11(+4.55%)
Jul 10, 2017 2.400 2.600 2.400 2.420 18,191 -0.01(-0.41%)
Jul 07, 2017 2.650 2.650 2.420 2.430 12,087 +0.02(+0.83%)
Jul 06, 2017 2.360 2.560 2.340 2.410 24,003 -0.14(-5.49%)
Jul 05, 2017 2.690 2.690 2.530 2.550 18,940 -0.10(-3.77%)
Jul 03, 2017 2.620 2.700 2.600 2.650 10,398 -0.01(-0.38%)
Jun 30, 2017 2.720 2.720 2.595 2.660 6,709 -0.03(-1.12%)
Jun 29, 2017 2.564 2.786 2.564 2.690 15,984 -0.03(-1.10%)
Jun 28, 2017 2.720 2.860 2.680 2.720 23,024 +0.10(+4.02%)
Jun 27, 2017 2.690 2.786 2.615 2.615 4,912 -0.16(-5.94%)
Jun 26, 2017 2.710 2.780 2.631 2.780 12,217 +0.13(+4.91%)
Jun 23, 2017 2.606 2.772 2.600 2.650 4,609 -0.05(-1.85%)
Jun 22, 2017 2.790 2.790 2.570 2.700 32,975 -0.09(-3.23%)
Jun 21, 2017 2.865 2.865 2.720 2.790 7,919 -0.07(-2.45%)
Jun 20, 2017 2.800 2.950 2.720 2.860 6,485 +0.01(+0.35%)
Jun 19, 2017 2.710 2.886 2.710 2.850 2,735 +0.14(+5.17%)
Jun 16, 2017 2.810 2.890 2.710 2.710 12,408 -0.09(-3.36%)
Jun 15, 2017 2.880 2.900 2.804 2.804 33,757 -0.08(-2.63%)
Jun 14, 2017 2.820 2.908 2.820 2.880 1,841 -0.04(-1.37%)
Jun 13, 2017 2.960 2.960 2.860 2.920 2,033 -0.04(-1.35%)
Jun 12, 2017 2.940 2.967 2.840 2.960 15,333 +0.02(+0.68%)
Jun 09, 2017 2.970 2.970 2.810 2.940 16,728 -0.03(-1.01%)
Jun 08, 2017 2.810 2.970 2.760 2.970 25,272 +0.15(+5.32%)
Jun 07, 2017 2.920 2.950 2.810 2.820 10,926 -0.08(-2.76%)
Jun 06, 2017 2.910 2.935 2.900 2.900 31,341 +0.00(+0.00%)
Jun 05, 2017 2.980 2.980 2.900 2.900 9,662 -0.04(-1.36%)
Jun 02, 2017 3.000 3.000 2.924 2.940 14,652 -0.05(-1.67%)
Jun 01, 2017 2.930 3.000 2.930 2.990 7,177 +0.06(+2.05%)
May 31, 2017 3.040 3.040 2.925 2.930 10,186 -0.16(-5.18%)
May 30, 2017 3.173 3.173 2.930 3.090 3,144 +0.10(+3.34%)
May 26, 2017 2.920 3.130 2.900 2.990 19,924 +0.05(+1.70%)
May 25, 2017 2.990 2.990 2.900 2.940 10,302 +0.02(+0.68%)
May 24, 2017 2.920 3.307 2.920 2.920 108,449 -0.09(-2.99%)
May 23, 2017 3.062 3.062 2.910 3.010 35,782 +0.09(+3.08%)
May 22, 2017 2.910 2.950 2.900 2.920 3,240 +0.02(+0.69%)
May 19, 2017 3.035 3.049 2.900 2.900 20,313 -0.01(-0.34%)
May 18, 2017 2.990 3.100 2.900 2.910 18,195 +0.00(+0.00%)
May 17, 2017 3.050 3.160 2.900 2.910 50,277 -0.15(-4.90%)
May 16, 2017 3.100 3.100 2.930 3.060 9,198 +0.10(+3.38%)
May 15, 2017 2.990 3.110 2.960 2.960 7,396 -0.03(-1.00%)
May 12, 2017 3.010 3.010 2.960 2.990 1,467 -0.02(-0.66%)
May 11, 2017 2.913 3.110 2.900 3.010 21,742 +0.02(+0.67%)
May 10, 2017 2.900 2.997 2.900 2.990 22,565 +0.09(+3.10%)
May 09, 2017 2.900 2.995 2.900 2.900 3,327 -0.03(-1.02%)
May 08, 2017 2.900 2.930 2.900 2.930 3,277 +0.03(+1.03%)
May 05, 2017 2.950 3.170 2.900 2.900 44,710 +0.00(+0.00%)
May 04, 2017 2.944 3.085 2.900 2.900 23,277 -0.01(-0.34%)
May 03, 2017 2.960 3.000 2.910 2.910 13,344 -0.05(-1.69%)
May 02, 2017 2.910 3.070 2.910 2.960 5,300 -0.12(-3.90%)
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.