Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.790 2.790 2.600 2.650 2,027,491 -0.12(-4.33%)
Jan 30, 2018 2.810 2.810 2.730 2.770 1,310,243 -0.05(-1.77%)
Jan 29, 2018 2.810 2.890 2.790 2.820 946,270 -0.02(-0.70%)
Jan 26, 2018 2.850 2.910 2.810 2.840 1,171,105 -0.03(-1.05%)
Jan 25, 2018 2.890 2.930 2.830 2.870 1,199,701 +0.01(+0.35%)
Jan 24, 2018 2.980 3.000 2.860 2.860 1,717,453 -0.13(-4.35%)
Jan 23, 2018 3.000 3.040 2.960 2.990 1,296,900 -0.02(-0.66%)
Jan 22, 2018 3.010 3.010 2.860 3.010 3,286,019 +0.02(+0.67%)
Jan 19, 2018 2.930 2.990 2.850 2.990 1,687,681 +0.04(+1.36%)
Jan 18, 2018 2.870 2.980 2.760 2.950 1,633,834 +0.05(+1.72%)
Jan 17, 2018 2.950 2.960 2.830 2.900 1,961,272 -0.03(-1.02%)
Jan 16, 2018 3.010 3.025 2.895 2.930 1,400,120 -0.06(-2.01%)
Jan 12, 2018 2.990 2.990 2.990 0 +0.00(+0.00%)
Jan 11, 2018 2.990 3.000 2.920 2.990 1,235,318 +0.02(+0.67%)
Jan 10, 2018 3.000 2.970 1,073,716 -0.01(-0.34%)
Jan 09, 2018 2.990 3.015 2.970 2.980 1,454,182 +0.01(+0.34%)
Jan 08, 2018 3.030 3.040 2.920 2.970 2,095,321 -0.07(-2.46%)
Jan 05, 2018 3.110 3.150 3.020 3.045 1,483,754 -0.08(-2.72%)
Jan 04, 2018 3.180 3.220 3.040 3.130 3,045,073 -0.02(-0.63%)
Jan 03, 2018 3.110 3.160 3.050 3.150 2,304,312 +0.06(+1.94%)
Jan 02, 2018 2.890 3.100 2.860 3.090 2,852,278 +0.21(+7.29%)
Dec 29, 2017 2.880 2.880 2.880 0 -0.07(-2.37%)
Dec 28, 2017 2.970 3.005 2.910 2.950 1,823,731 -0.03(-1.01%)
Dec 27, 2017 2.980 3.030 2.950 2.980 3,371,869 +0.03(+1.02%)
Dec 26, 2017 2.960 3.040 2.920 2.950 1,909,921 -0.01(-0.34%)
Dec 22, 2017 2.900 3.000 2.860 2.960 2,198,102 +0.06(+2.07%)
Dec 21, 2017 2.930 2.980 2.860 2.900 1,341,871 -0.04(-1.36%)
Dec 20, 2017 2.920 2.990 2.810 2.940 4,612,529 +0.06(+2.08%)
Dec 19, 2017 2.840 3.000 2.810 2.880 6,571,959 +0.06(+2.13%)
Dec 18, 2017 2.770 2.940 2.750 2.820 6,183,741 +0.06(+2.17%)
Dec 15, 2017 2.850 2.910 2.690 2.760 9,775,424 -0.13(-4.50%)
Dec 14, 2017 2.900 3.000 2.860 2.890 2,591,974 +0.00(+0.00%)
Dec 13, 2017 2.820 3.000 2.810 2.890 6,645,164 +0.06(+2.12%)
Dec 12, 2017 2.900 2.910 2.803 2.830 1,439,617 -0.03(-1.05%)
Dec 11, 2017 3.000 3.000 2.850 2.860 1,195,979 -0.04(-1.38%)
Dec 08, 2017 2.910 2.950 2.880 2.900 1,883,181 +0.00(+0.00%)
Dec 07, 2017 3.000 3.000 2.890 2.900 2,076,422 -0.09(-3.01%)
Dec 06, 2017 3.030 3.070 2.950 2.990 1,250,754 -0.02(-0.66%)
Dec 05, 2017 2.990 3.040 2.985 3.010 1,810,381 +0.02(+0.67%)
Dec 04, 2017 3.070 3.080 2.960 2.990 5,466,168 -0.03(-0.99%)
Dec 01, 2017 3.140 3.200 3.009 3.020 3,915,035 -0.10(-3.21%)
Nov 30, 2017 3.180 3.210 3.090 3.120 3,230,987 -0.08(-2.50%)
Nov 29, 2017 3.240 3.305 3.195 3.200 1,534,886 -0.05(-1.54%)
Nov 28, 2017 3.290 3.310 3.230 3.250 2,538,320 -0.02(-0.61%)
Nov 27, 2017 3.280 3.360 3.255 3.270 1,466,212 +0.03(+0.93%)
Nov 24, 2017 3.360 3.402 3.230 3.240 1,577,965 -0.12(-3.57%)
Nov 22, 2017 3.450 3.540 3.340 3.360 1,387,738 -0.07(-2.04%)
Nov 21, 2017 3.490 3.520 3.390 3.430 1,297,676 -0.02(-0.58%)
Nov 20, 2017 3.440 3.510 3.430 3.450 1,601,576 +0.02(+0.58%)
Nov 17, 2017 3.550 3.550 3.380 3.430 1,995,620 -0.13(-3.65%)
Nov 16, 2017 3.260 3.700 3.180 3.560 14,863,935 +0.53(+17.49%)
Nov 15, 2017 3.350 3.440 2.950 3.030 8,060,786 -0.66(-17.89%)
Nov 14, 2017 3.850 3.850 3.640 3.690 1,134,174 -0.16(-4.16%)
Nov 13, 2017 3.900 3.910 3.760 3.850 713,030 -0.04(-1.03%)
Nov 10, 2017 3.830 3.940 3.830 3.890 502,116 +0.04(+1.04%)
Nov 09, 2017 3.880 3.890 3.730 3.850 1,988,340 -0.04(-1.03%)
Nov 08, 2017 3.950 4.010 3.850 3.890 672,956 -0.09(-2.26%)
Nov 07, 2017 4.020 4.049 3.880 3.980 939,272 -0.02(-0.50%)
Nov 06, 2017 4.050 4.170 3.980 4.000 1,021,380 -0.05(-1.23%)
Nov 03, 2017 3.960 4.100 3.870 4.050 1,359,956 +0.05(+1.25%)
Nov 02, 2017 3.880 4.080 3.860 4.000 1,286,485 +0.10(+2.56%)
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.