Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 1.250 1.280 1.200 1.260 571,602 +0.01(+0.80%)
May 30, 2017 1.350 1.380 1.250 1.250 836,699 -0.11(-8.09%)
May 26, 2017 1.350 1.380 1.330 1.360 240,197 -0.01(-0.73%)
May 25, 2017 1.410 1.430 1.360 1.370 369,228 -0.04(-2.84%)
May 24, 2017 1.410 1.440 1.390 1.410 363,929 -0.01(-0.70%)
May 23, 2017 1.400 1.430 1.390 1.420 511,379 +0.03(+2.16%)
May 22, 2017 1.510 1.530 1.390 1.390 668,391 -0.10(-6.71%)
May 19, 2017 1.580 1.600 1.485 1.490 536,353 -0.11(-6.88%)
May 18, 2017 1.430 1.620 1.430 1.600 588,338 +0.13(+8.84%)
May 17, 2017 1.440 1.490 1.420 1.470 380,674 +0.00(+0.00%)
May 16, 2017 1.500 1.500 1.400 1.470 466,839 -0.04(-2.65%)
May 15, 2017 1.550 1.610 1.430 1.510 669,636 -0.05(-3.21%)
May 12, 2017 1.580 1.630 1.500 1.560 1,054,927 +0.00(+0.00%)
May 11, 2017 1.320 1.600 1.310 1.560 2,213,362 +0.23(+17.29%)
May 10, 2017 1.310 1.350 1.250 1.330 852,191 +0.04(+3.10%)
May 09, 2017 1.400 1.480 1.260 1.290 2,028,372 +0.08(+6.61%)
May 08, 2017 1.420 1.450 1.140 1.210 3,199,023 -0.24(-16.55%)
May 05, 2017 1.360 1.460 1.360 1.450 676,848 +0.07(+5.07%)
May 04, 2017 1.410 1.439 1.370 1.380 733,552 -0.03(-2.13%)
May 03, 2017 1.510 1.540 1.400 1.410 744,666 -0.12(-7.84%)
May 02, 2017 1.600 1.630 1.490 1.530 1,019,331 -0.08(-4.97%)
May 01, 2017 1.630 1.650 1.580 1.610 319,857 +0.00(+0.00%)
Apr 28, 2017 1.630 1.680 1.570 1.610 548,542 -0.02(-1.23%)
Apr 27, 2017 1.720 1.760 1.580 1.630 1,145,300 -0.06(-3.55%)
Apr 26, 2017 1.630 1.720 1.610 1.690 1,266,911 +0.11(+6.96%)
Apr 25, 2017 1.600 1.650 1.570 1.580 524,006 +0.00(+0.00%)
Apr 24, 2017 1.590 1.650 1.560 1.580 572,979 +0.01(+0.64%)
Apr 21, 2017 1.620 1.640 1.570 1.570 484,172 -0.07(-4.27%)
Apr 20, 2017 1.580 1.660 1.570 1.640 574,121 +0.07(+4.46%)
Apr 19, 2017 1.570 1.640 1.540 1.570 670,119 +0.01(+0.64%)
Apr 18, 2017 1.600 1.630 1.540 1.560 919,465 -0.06(-3.70%)
Apr 17, 2017 1.690 1.720 1.590 1.620 803,291 -0.05(-2.99%)
Apr 13, 2017 1.550 1.690 1.550 1.670 889,313 +0.11(+7.05%)
Apr 12, 2017 1.720 1.760 1.540 1.560 1,675,568 -0.15(-8.77%)
Apr 11, 2017 1.840 1.875 1.690 1.710 870,014 -0.15(-8.06%)
Apr 10, 2017 1.630 1.880 1.620 1.860 2,655,358 +0.25(+15.53%)
Apr 07, 2017 1.560 1.650 1.510 1.610 1,380,313 +0.05(+3.21%)
Apr 06, 2017 1.760 1.780 1.480 1.560 3,574,595 -0.21(-11.86%)
Apr 05, 2017 2.040 2.075 1.740 1.770 3,648,463 -0.35(-16.51%)
Apr 04, 2017 2.070 2.130 2.030 2.120 864,297 +0.03(+1.44%)
Apr 03, 2017 2.190 2.300 2.020 2.090 2,079,509 -0.05(-2.34%)
Mar 31, 2017 2.200 2.220 2.140 2.140 1,074,115 -0.04(-1.83%)
Mar 30, 2017 2.300 2.330 2.180 2.180 994,116 -0.07(-3.11%)
Mar 29, 2017 2.330 2.370 2.250 2.250 936,325 -0.05(-2.17%)
Mar 28, 2017 2.420 2.437 2.260 2.300 1,230,649 -0.12(-4.96%)
Mar 27, 2017 2.150 2.450 2.150 2.420 2,149,856 +0.23(+10.50%)
Mar 24, 2017 2.240 2.275 2.160 2.190 1,206,217 -0.04(-1.79%)
Mar 23, 2017 2.290 2.291 2.200 2.230 868,825 -0.08(-3.46%)
Mar 22, 2017 2.220 2.390 2.190 2.310 1,449,733 +0.05(+2.21%)
Mar 21, 2017 2.400 2.420 2.200 2.260 2,067,082 -0.10(-4.24%)
Mar 20, 2017 2.570 2.640 2.350 2.360 4,483,862 +0.11(+4.89%)
Mar 17, 2017 2.200 2.300 2.120 2.250 1,786,406 +0.05(+2.27%)
Mar 16, 2017 2.350 2.400 2.160 2.200 1,191,760 -0.17(-7.17%)
Mar 15, 2017 2.110 2.630 2.110 2.370 4,133,609 +0.28(+13.40%)
Mar 14, 2017 2.530 2.530 2.050 2.090 4,678,905 -0.37(-15.04%)
Mar 13, 2017 3.160 3.317 2.370 2.460 6,241,062 -1.07(-30.31%)
Mar 10, 2017 3.660 3.690 3.450 3.530 1,129,105 -0.01(-0.28%)
Mar 09, 2017 3.410 3.600 3.405 3.540 686,002 +0.08(+2.31%)
Mar 08, 2017 3.230 3.490 3.223 3.460 1,850,286 -0.01(-0.29%)
Mar 07, 2017 3.510 3.530 3.130 3.470 2,301,983 -0.19(-5.19%)
Mar 06, 2017 3.800 3.910 3.540 3.660 672,988 -0.20(-5.18%)
Mar 03, 2017 3.980 4.070 3.825 3.860 591,162 -0.12(-3.02%)
Mar 02, 2017 4.020 4.130 3.950 3.980 373,567 -0.08(-1.97%)
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.