Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.700 1.800 1.700 1.730 16,904 +0.02(+1.47%)
May 30, 2018 1.735 1.775 1.705 1.705 16,088 -0.03(-1.93%)
May 29, 2018 1.710 1.750 1.710 1.738 11,795 +0.01(+0.58%)
May 25, 2018 1.728 1.728 1.728 0 -0.03(-1.79%)
May 24, 2018 1.710 1.849 1.675 1.760 86,959 +0.01(+0.72%)
May 23, 2018 1.705 1.750 1.663 1.748 16,903 -0.00(-0.14%)
May 22, 2018 1.663 1.750 1.663 1.750 32,740 +0.09(+5.42%)
May 21, 2018 1.650 1.675 1.650 1.660 32,743 -0.01(-0.72%)
May 18, 2018 1.670 1.675 1.650 1.672 31,324 -0.00(-0.24%)
May 17, 2018 1.695 1.695 1.666 1.676 32,000 +0.00(+0.00%)
May 16, 2018 1.743 1.758 1.676 1.676 70,769 -0.07(-4.23%)
May 15, 2018 1.750 1.770 1.745 1.750 51,030 -0.03(-1.55%)
May 14, 2018 1.760 1.835 1.760 1.778 21,601 -0.03(-1.44%)
May 11, 2018 1.795 1.840 1.760 1.804 46,690 -0.02(-0.99%)
May 10, 2018 1.775 1.850 1.705 1.821 127,564 +0.05(+2.62%)
May 09, 2018 1.790 1.790 1.702 1.775 30,530 +0.04(+2.25%)
May 08, 2018 1.745 1.795 1.701 1.736 45,056 -0.01(-0.80%)
May 07, 2018 1.790 1.825 1.694 1.750 79,662 -0.02(-1.41%)
May 04, 2018 1.720 1.775 1.619 1.775 40,526 +0.07(+4.38%)
May 03, 2018 1.705 1.737 1.627 1.700 104,082 -0.00(-0.12%)
May 02, 2018 1.635 1.742 1.613 1.702 105,875 +0.03(+1.70%)
May 01, 2018 1.639 1.770 1.600 1.674 93,919 +0.00(+0.24%)
Apr 30, 2018 1.641 1.750 1.620 1.670 71,577 -0.01(-0.57%)
Apr 27, 2018 1.645 1.679 1.625 1.679 17,463 +0.05(+3.35%)
Apr 26, 2018 1.664 1.725 1.580 1.625 114,437 +0.04(+2.52%)
Apr 25, 2018 1.647 1.725 1.558 1.585 89,943 -0.09(-5.34%)
Apr 24, 2018 1.653 1.712 1.567 1.675 107,960 +0.02(+1.48%)
Apr 23, 2018 1.635 1.692 1.575 1.650 79,467 +0.00(+0.00%)
Apr 20, 2018 1.800 1.825 1.625 1.650 153,319 -0.12(-7.04%)
Apr 19, 2018 1.745 2.000 1.705 1.775 385,699 +0.07(+4.11%)
Apr 18, 2018 1.650 1.775 1.607 1.705 211,686 +0.08(+4.92%)
Apr 17, 2018 1.600 1.660 1.600 1.625 57,718 -0.01(-0.91%)
Apr 16, 2018 1.728 1.728 1.600 1.640 82,107 -0.05(-3.13%)
Apr 13, 2018 1.650 1.726 1.593 1.693 129,104 +0.08(+5.09%)
Apr 12, 2018 1.650 1.740 1.550 1.611 107,231 -0.05(-2.95%)
Apr 11, 2018 1.800 1.800 1.550 1.660 239,094 -0.19(-10.15%)
Apr 10, 2018 1.400 2.000 1.395 1.847 816,309 +0.59(+47.15%)
Apr 09, 2018 1.300 1.340 1.250 1.256 100,826 -0.06(-4.89%)
Apr 06, 2018 1.245 1.345 1.245 1.320 42,403 +0.03(+2.01%)
Apr 05, 2018 1.350 1.350 1.226 1.294 29,157 +0.02(+1.45%)
Apr 04, 2018 1.208 1.300 1.150 1.276 67,790 +0.13(+10.91%)
Apr 03, 2018 1.250 1.268 1.150 1.150 70,477 -0.08(-6.12%)
Apr 02, 2018 1.350 1.350 1.225 1.225 133,863 -0.02(-2.00%)
Mar 29, 2018 1.250 1.250 1.250 0 -0.15(-10.71%)
Mar 28, 2018 1.150 1.425 1.118 1.400 156,767 +0.25(+21.79%)
Mar 27, 2018 1.250 1.250 1.050 1.149 242,493 -0.07(-5.43%)
Mar 26, 2018 1.289 1.312 1.215 1.216 74,193 -0.09(-7.11%)
Mar 23, 2018 1.399 1.399 1.258 1.308 68,798 -0.05(-3.79%)
Mar 22, 2018 1.450 1.450 1.335 1.360 103,995 -0.09(-6.17%)
Mar 21, 2018 1.373 1.450 1.300 1.450 97,320 +0.10(+7.37%)
Mar 20, 2018 1.410 1.410 1.310 1.350 55,846 +0.00(+0.00%)
Mar 19, 2018 1.417 1.450 1.350 1.350 74,097 +0.00(+0.00%)
Mar 16, 2018 1.385 1.465 1.300 1.350 75,518 -0.00(-0.33%)
Mar 15, 2018 1.413 1.490 1.323 1.355 75,687 -0.05(-3.25%)
Mar 14, 2018 1.478 1.525 1.400 1.400 54,402 -0.10(-6.67%)
Mar 13, 2018 1.440 1.525 1.435 1.500 71,386 +0.03(+1.73%)
Mar 12, 2018 1.424 1.475 1.353 1.474 62,178 +0.07(+5.32%)
Mar 09, 2018 1.485 1.495 1.350 1.400 112,853 -0.05(-3.45%)
Mar 08, 2018 1.560 1.575 1.425 1.450 91,866 -0.11(-6.78%)
Mar 07, 2018 1.545 1.556 33,523 +0.01(+0.35%)
Mar 06, 2018 1.560 1.620 1.545 1.550 119,288 -0.01(-0.80%)
Mar 05, 2018 1.529 1.575 1.529 1.562 28,104 +0.03(+2.16%)
Mar 02, 2018 1.590 1.590 1.528 1.530 36,382 +0.00(+0.13%)
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.