Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 1.932 2.000 1.931 2.000 309,339 +0.07(+3.63%)
Aug 30, 2017 1.948 1.950 1.910 1.930 100,695 -0.04(-2.18%)
Aug 29, 2017 2.040 2.040 1.960 1.973 96,127 -0.06(-2.81%)
Aug 28, 2017 1.981 2.030 1.981 2.030 84,956 -0.01(-0.49%)
Aug 25, 2017 2.065 2.088 2.030 2.040 152,125 -0.03(-1.45%)
Aug 24, 2017 2.070 2.080 2.050 2.070 221,237 -0.01(-0.62%)
Aug 23, 2017 2.070 2.090 2.058 2.083 54,474 +0.00(+0.14%)
Aug 22, 2017 2.115 2.115 2.070 2.080 92,338 -0.01(-0.52%)
Aug 21, 2017 2.108 2.130 2.082 2.091 95,967 -0.01(-0.43%)
Aug 18, 2017 2.050 2.109 2.030 2.100 121,358 +0.03(+1.41%)
Aug 17, 2017 2.090 2.090 2.060 2.071 58,163 -0.00(-0.18%)
Aug 16, 2017 2.120 2.120 2.060 2.075 113,916 -0.02(-0.74%)
Aug 15, 2017 2.090 2.090 2.050 2.090 183,919 +0.01(+0.70%)
Aug 14, 2017 2.080 2.001 2.075 100,982 +0.07(+3.72%)
Aug 11, 2017 2.000 2.030 1.991 2.001 73,320 +0.00(+0.05%)
Aug 10, 2017 2.040 2.050 2.000 2.000 221,199 -0.04(-2.01%)
Aug 09, 2017 2.040 2.060 2.030 2.041 46,273 -0.02(-0.92%)
Aug 08, 2017 2.055 2.070 2.050 2.060 80,719 +0.00(+0.00%)
Aug 07, 2017 2.039 2.060 2.020 2.060 87,487 +0.01(+0.49%)
Aug 04, 2017 2.010 2.070 2.010 2.050 39,950 -0.00(-0.12%)
Aug 03, 2017 2.105 2.120 2.030 2.052 605,273 -0.06(-2.74%)
Aug 02, 2017 2.000 2.120 2.000 2.110 359,354 +0.09(+4.47%)
Aug 01, 2017 2.020 2.021 1.966 2.020 278,250 +0.00(+0.00%)
Jul 31, 2017 2.000 2.050 1.995 2.020 194,747 +0.01(+0.45%)
Jul 28, 2017 1.990 2.060 1.960 2.011 434,533 +0.08(+4.19%)
Jul 27, 2017 1.920 1.938 1.910 1.930 97,083 +0.00(+0.00%)
Jul 26, 2017 1.920 1.930 1.900 1.930 160,723 +0.02(+1.05%)
Jul 25, 2017 1.905 1.920 1.890 1.910 135,135 +0.02(+1.06%)
Jul 24, 2017 1.893 1.910 1.880 1.890 80,960 +0.00(+0.10%)
Jul 21, 2017 1.928 1.929 1.880 1.888 154,992 -0.01(-0.77%)
Jul 20, 2017 1.830 1.904 1.830 1.903 211,363 +0.04(+2.30%)
Jul 19, 2017 1.851 1.879 1.850 1.860 62,876 +0.00(+0.00%)
Jul 18, 2017 1.900 1.900 1.856 1.860 33,399 -0.01(-0.53%)
Jul 17, 2017 1.875 1.880 1.810 1.870 32,851 +0.01(+0.53%)
Jul 14, 2017 1.851 1.870 1.850 1.860 49,067 +0.03(+1.63%)
Jul 13, 2017 1.821 1.849 1.807 1.830 42,025 +0.01(+0.56%)
Jul 12, 2017 1.835 1.869 1.811 1.820 36,645 +0.00(+0.00%)
Jul 11, 2017 1.835 1.850 1.800 1.820 48,298 -0.02(-1.09%)
Jul 10, 2017 1.799 1.855 1.780 1.840 73,735 +0.04(+2.22%)
Jul 07, 2017 1.790 1.810 1.750 1.800 115,719 +0.01(+0.78%)
Jul 06, 2017 1.850 1.850 1.780 1.786 93,183 -0.03(-1.87%)
Jul 05, 2017 1.830 1.850 1.810 1.820 34,325 -0.02(-0.96%)
Jul 03, 2017 1.835 1.840 1.810 1.838 36,161 +0.02(+0.85%)
Jun 30, 2017 1.846 1.851 1.810 1.822 244,107 -0.04(-2.03%)
Jun 29, 2017 1.830 1.878 1.830 1.860 66,261 -0.01(-0.53%)
Jun 28, 2017 1.840 1.880 1.840 1.870 89,380 +0.04(+2.13%)
Jun 27, 2017 1.830 1.858 1.820 1.831 41,864 -0.02(-1.27%)
Jun 26, 2017 1.855 1.864 1.810 1.855 79,808 -0.02(-0.83%)
Jun 23, 2017 1.800 1.876 1.800 1.870 130,356 +0.06(+3.32%)
Jun 22, 2017 1.889 1.890 1.810 1.810 352,239 -0.05(-2.69%)
Jun 21, 2017 1.951 1.951 1.850 1.860 78,181 -0.11(-5.54%)
Jun 20, 2017 2.000 2.010 1.945 1.969 173,287 +0.02(+0.97%)
Jun 19, 2017 1.900 1.960 1.890 1.950 1,172,062 +0.08(+4.54%)
Jun 16, 2017 1.850 1.890 1.805 1.865 122,207 +0.04(+2.43%)
Jun 15, 2017 1.819 1.839 1.810 1.821 55,427 +0.00(+0.01%)
Jun 14, 2017 1.865 1.875 1.820 1.821 73,255 -0.06(-2.96%)
Jun 13, 2017 1.833 1.899 1.830 1.876 90,942 +0.05(+2.54%)
Jun 12, 2017 1.730 1.833 1.730 1.830 101,654 +0.07(+3.99%)
Jun 09, 2017 1.870 1.890 1.690 1.760 1,293,363 -0.11(-5.95%)
Jun 08, 2017 1.850 1.900 1.850 1.871 36,220 -0.02(-1.01%)
Jun 07, 2017 1.890 1.910 1.870 1.890 85,319 +0.00(+0.00%)
Jun 06, 2017 1.860 1.920 1.860 1.890 328,678 +0.02(+1.00%)
Jun 05, 2017 1.905 1.910 1.863 1.871 329,034 -0.04(-2.03%)
Jun 02, 2017 1.832 1.935 1.832 1.910 256,536 +0.08(+4.37%)
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.