Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.131 2.146 2.098 2.131 7,377,461 -0.03(-1.51%)
Oct 30, 2017 2.074 2.172 2.066 2.163 11,215,613 +0.08(+3.92%)
Oct 27, 2017 2.049 2.090 1.992 2.082 11,802,165 +0.07(+3.24%)
Oct 26, 2017 2.049 2.066 2.000 2.017 10,839,901 -0.04(-1.98%)
Oct 25, 2017 2.090 2.098 2.041 2.057 11,179,580 -0.03(-1.56%)
Oct 24, 2017 2.147 2.163 2.090 2.090 9,574,528 -0.07(-3.03%)
Oct 23, 2017 2.188 2.196 2.147 2.155 12,534,493 -0.07(-2.94%)
Oct 20, 2017 2.204 2.237 2.200 2.221 6,886,777 -0.02(-0.73%)
Oct 19, 2017 2.204 2.237 2.188 2.237 9,531,133 +0.04(+1.86%)
Oct 18, 2017 2.180 2.229 2.172 2.196 12,509,948 -0.02(-0.74%)
Oct 17, 2017 2.131 2.212 2.123 2.212 10,511,492 +0.07(+3.04%)
Oct 16, 2017 2.163 2.212 2.147 2.147 12,745,345 -0.02(-0.75%)
Oct 13, 2017 2.172 2.188 2.147 2.163 4,294,242 +0.00(+0.00%)
Oct 12, 2017 2.163 2.163 2.131 2.163 4,631,497 +0.01(+0.38%)
Oct 11, 2017 2.155 2.163 2.082 2.155 8,251,638 +0.00(+0.00%)
Oct 10, 2017 2.204 2.212 2.139 2.155 5,853,817 -0.02(-1.12%)
Oct 09, 2017 2.180 2.196 2.163 2.180 4,977,284 +0.02(+0.75%)
Oct 06, 2017 2.123 2.180 2.090 2.163 7,614,779 +0.03(+1.53%)
Oct 05, 2017 2.172 2.180 2.115 2.131 9,288,191 -0.05(-2.25%)
Oct 04, 2017 2.188 2.188 2.155 2.180 7,585,379 +0.02(+0.75%)
Oct 03, 2017 2.155 2.188 2.147 2.163 4,906,640 +0.02(+0.76%)
Oct 02, 2017 2.139 2.180 2.131 2.147 6,166,899 -0.02(-0.75%)
Sep 29, 2017 2.229 2.229 2.155 2.163 7,589,404 -0.07(-2.93%)
Sep 28, 2017 2.188 2.229 2.163 2.229 9,072,874 +0.05(+2.29%)
Sep 27, 2017 2.211 2.227 2.179 2.179 9,033,696 -0.07(-2.90%)
Sep 26, 2017 2.276 2.293 2.232 2.244 5,562,161 -0.05(-2.13%)
Sep 25, 2017 2.211 2.301 2.195 2.293 8,020,269 +0.07(+3.30%)
Sep 22, 2017 2.211 2.252 2.188 2.219 6,921,576 +0.02(+1.11%)
Sep 21, 2017 2.154 2.211 2.138 2.195 13,003,788 +0.01(+0.37%)
Sep 20, 2017 2.268 2.305 2.146 2.187 21,421,022 -0.07(-2.89%)
Sep 19, 2017 2.236 2.276 2.228 2.252 5,185,090 +0.02(+1.09%)
Sep 18, 2017 2.293 2.309 2.219 2.228 11,085,344 -0.10(-4.20%)
Sep 15, 2017 2.325 2.333 2.285 2.325 12,389,752 +0.01(+0.35%)
Sep 14, 2017 2.285 2.325 2.252 2.317 7,441,623 +0.03(+1.42%)
Sep 13, 2017 2.358 2.374 2.276 2.285 9,505,249 -0.08(-3.44%)
Sep 12, 2017 2.317 2.374 2.301 2.366 8,419,512 +0.02(+1.04%)
Sep 11, 2017 2.431 2.439 2.325 2.341 16,044,159 -0.16(-6.49%)
Sep 08, 2017 2.561 2.561 2.447 2.504 15,408,302 -0.05(-1.91%)
Sep 07, 2017 2.528 2.577 2.496 2.553 12,900,783 +0.07(+2.61%)
Sep 06, 2017 2.545 2.569 2.467 2.488 18,312,832 -0.08(-3.16%)
Sep 05, 2017 2.439 2.569 2.439 2.569 24,969,578 +0.16(+6.76%)
Sep 01, 2017 2.431 2.447 2.366 2.406 9,787,429 +0.00(+0.00%)
Aug 31, 2017 2.285 2.415 2.276 2.406 12,274,668 +0.11(+4.96%)
Aug 30, 2017 2.333 2.333 2.276 2.293 8,284,755 -0.06(-2.42%)
Aug 29, 2017 2.431 2.447 2.301 2.350 16,325,728 -0.01(-0.34%)
Aug 28, 2017 2.268 2.366 2.252 2.358 17,075,872 +0.12(+5.45%)
Aug 25, 2017 2.244 2.260 2.187 2.236 9,917,207 +0.00(+0.00%)
Aug 24, 2017 2.219 2.252 2.203 2.236 6,761,727 +0.00(+0.00%)
Aug 23, 2017 2.203 2.236 2.171 2.236 6,703,582 +0.04(+1.85%)
Aug 22, 2017 2.219 2.244 2.187 2.195 9,764,542 -0.05(-2.17%)
Aug 21, 2017 2.195 2.244 2.195 2.244 11,806,481 +0.06(+2.60%)
Aug 18, 2017 2.276 2.293 2.179 2.187 13,678,223 -0.04(-1.82%)
Aug 17, 2017 2.244 2.260 2.211 2.228 14,217,742 +0.01(+0.37%)
Aug 16, 2017 2.073 2.228 2.073 2.219 12,454,478 +0.12(+5.81%)
Aug 15, 2017 2.065 2.114 2.041 2.098 7,742,902 -0.01(-0.39%)
Aug 14, 2017 2.163 2.163 2.106 2.106 6,678,785 -0.08(-3.72%)
Aug 11, 2017 2.171 2.203 2.138 2.187 13,278,029 +0.02(+1.13%)
Aug 10, 2017 2.114 2.171 2.098 2.163 15,148,490 +0.08(+3.91%)
Aug 09, 2017 2.081 2.098 2.049 2.081 8,922,447 +0.07(+3.23%)
Aug 08, 2017 2.024 2.065 1.996 2.016 8,280,096 +0.02(+0.81%)
Aug 07, 2017 1.984 2.065 1.976 2.000 7,507,145 +0.01(+0.41%)
Aug 04, 2017 2.057 2.065 1.984 1.992 11,777,199 -0.10(-4.67%)
Aug 03, 2017 2.089 2.138 2.065 2.089 10,506,582 -0.02(-0.77%)
Aug 02, 2017 2.073 2.138 2.065 2.106 9,624,708 -0.01(-0.38%)
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.