Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 2.355 2.361 2.320 2.330 1,462,617 -0.03(-1.27%)
Jun 29, 2017 2.365 2.380 2.330 2.360 1,844,124 -0.01(-0.42%)
Jun 28, 2017 2.345 2.370 2.320 2.370 1,465,353 +0.02(+0.85%)
Jun 27, 2017 2.385 2.400 2.320 2.350 2,058,734 -0.04(-1.67%)
Jun 26, 2017 2.410 2.440 2.380 2.390 1,367,472 +0.01(+0.42%)
Jun 23, 2017 2.365 2.410 2.350 2.380 1,464,239 +0.03(+1.49%)
Jun 22, 2017 2.445 2.450 2.320 2.345 5,828,767 -0.05(-2.29%)
Jun 21, 2017 2.600 2.600 2.390 2.400 4,744,302 -0.19(-7.34%)
Jun 20, 2017 2.625 2.630 2.560 2.590 1,653,593 -0.02(-0.77%)
Jun 19, 2017 2.505 2.610 2.480 2.610 2,662,937 +0.11(+4.40%)
Jun 16, 2017 2.395 2.520 2.390 2.500 4,000,439 +0.10(+3.95%)
Jun 15, 2017 2.355 2.440 2.320 2.405 1,700,836 +0.04(+1.86%)
Jun 14, 2017 2.360 2.390 2.350 2.361 1,364,413 -0.01(-0.38%)
Jun 13, 2017 2.395 2.410 2.370 2.370 1,935,637 +0.01(+0.42%)
Jun 12, 2017 2.425 2.440 2.350 2.360 2,594,156 -0.07(-2.88%)
Jun 09, 2017 2.415 2.440 2.380 2.430 4,241,226 -0.01(-0.61%)
Jun 08, 2017 2.450 2.460 2.410 2.445 1,973,961 -0.02(-0.61%)
Jun 07, 2017 2.530 2.540 2.460 2.460 3,532,350 -0.09(-3.53%)
Jun 06, 2017 2.565 2.570 2.530 2.550 1,367,478 -0.02(-0.87%)
Jun 05, 2017 2.595 2.600 2.560 2.572 918,408 -0.02(-0.87%)
Jun 02, 2017 2.585 2.600 2.560 2.595 1,533,767 +0.03(+0.97%)
Jun 01, 2017 2.555 2.600 2.540 2.570 2,039,418 +0.03(+1.18%)
May 31, 2017 2.595 2.610 2.540 2.540 1,820,558 -0.06(-2.31%)
May 30, 2017 2.605 2.620 2.560 2.600 926,847 +0.00(+0.00%)
May 26, 2017 2.580 2.630 2.550 2.600 2,635,639 +0.00(+0.00%)
May 25, 2017 2.555 2.610 2.540 2.600 1,827,044 +0.03(+1.17%)
May 24, 2017 2.515 2.580 2.510 2.570 1,243,596 +0.03(+1.18%)
May 23, 2017 2.535 2.550 2.480 2.540 4,006,771 -0.06(-2.31%)
May 22, 2017 2.585 2.630 2.580 2.600 1,686,785 +0.02(+0.97%)
May 19, 2017 2.605 2.670 2.540 2.575 2,821,977 -0.00(-0.19%)
May 18, 2017 2.670 2.700 2.580 2.580 4,805,504 -0.07(-2.64%)
May 17, 2017 2.695 2.700 2.630 2.650 4,249,975 -0.09(-3.28%)
May 16, 2017 2.805 2.830 2.710 2.740 2,099,346 -0.03(-1.08%)
May 15, 2017 2.805 2.840 2.770 2.770 1,861,726 -0.04(-1.42%)
May 12, 2017 2.745 2.820 2.700 2.810 3,422,079 +0.08(+2.93%)
May 11, 2017 2.755 2.840 2.710 2.730 4,816,831 +0.05(+1.87%)
May 10, 2017 2.685 2.690 2.620 2.680 2,142,676 -0.02(-0.74%)
May 09, 2017 2.750 2.780 2.680 2.700 1,333,524 -0.06(-2.17%)
May 08, 2017 2.675 2.760 2.640 2.760 2,520,916 +0.09(+3.37%)
May 05, 2017 2.705 2.810 2.650 2.670 3,213,658 -0.05(-1.84%)
May 04, 2017 2.585 2.730 2.570 2.720 3,125,667 +0.14(+5.43%)
May 03, 2017 2.650 2.650 2.560 2.580 4,416,104 -0.09(-3.37%)
May 02, 2017 2.755 2.770 2.630 2.670 5,842,896 -0.13(-4.64%)
May 01, 2017 2.985 3.050 2.780 2.800 9,632,695 -0.18(-5.88%)
Apr 28, 2017 2.935 2.980 2.920 2.975 4,352,931 +0.06(+2.23%)
Apr 27, 2017 2.945 2.950 2.850 2.910 3,558,236 -0.04(-1.36%)
Apr 26, 2017 2.895 2.980 2.760 2.950 10,705,516 +0.11(+3.87%)
Apr 25, 2017 2.645 2.860 2.620 2.840 12,210,338 +0.23(+8.81%)
Apr 24, 2017 2.535 2.640 2.520 2.610 4,718,274 +0.10(+3.98%)
Apr 21, 2017 2.465 2.530 2.450 2.510 2,808,068 +0.06(+2.45%)
Apr 20, 2017 2.380 2.540 2.360 2.450 3,306,176 +0.07(+2.94%)
Apr 19, 2017 2.385 2.408 2.370 2.380 758,431 +0.00(+0.00%)
Apr 18, 2017 2.400 2.420 2.360 2.380 1,524,081 +0.00(+0.00%)
Apr 17, 2017 2.420 2.460 2.370 2.380 2,396,187 -0.03(-1.24%)
Apr 13, 2017 2.475 2.490 2.400 2.410 2,448,345 -0.08(-3.21%)
Apr 12, 2017 2.615 2.620 2.460 2.490 3,547,613 -0.13(-4.96%)
Apr 11, 2017 2.345 2.640 2.310 2.620 7,331,491 +0.24(+10.08%)
Apr 10, 2017 2.350 2.450 2.300 2.380 2,501,142 -0.08(-3.25%)
Apr 07, 2017 2.505 2.530 2.460 2.460 998,987 -0.04(-1.60%)
Apr 06, 2017 2.445 2.540 2.370 2.500 3,513,072 +0.06(+2.46%)
Apr 05, 2017 2.245 2.450 2.190 2.440 6,282,850 +0.09(+3.83%)
Apr 04, 2017 2.500 2.510 2.250 2.350 11,812,958 -0.16(-6.37%)
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.