Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.340 1.357 1.300 1.340 10,013 +0.03(+2.29%)
May 30, 2018 1.380 1.390 1.300 1.310 128,969 -0.06(-4.38%)
May 29, 2018 1.410 1.410 1.361 1.370 15,380 -0.04(-2.84%)
May 25, 2018 1.410 1.410 1.410 0 +0.06(+4.44%)
May 24, 2018 1.320 1.383 1.320 1.350 63,623 +0.02(+1.50%)
May 23, 2018 1.480 1.490 1.280 1.330 352,622 -0.13(-8.94%)
May 22, 2018 1.450 1.490 1.450 1.460 87,400 +0.00(+0.10%)
May 21, 2018 1.410 1.460 1.362 1.459 64,330 +0.05(+3.60%)
May 18, 2018 1.350 1.408 1.329 1.408 57,026 +0.06(+4.32%)
May 17, 2018 1.350 1.390 1.330 1.350 22,179 +0.01(+0.75%)
May 16, 2018 1.470 1.470 1.280 1.340 146,026 +0.12(+9.84%)
May 15, 2018 1.410 1.475 1.160 1.220 326,508 -0.15(-10.95%)
May 14, 2018 1.360 1.400 1.330 1.370 71,614 +0.02(+1.48%)
May 11, 2018 1.350 1.380 1.338 1.350 54,283 -0.01(-0.74%)
May 10, 2018 1.427 1.427 1.330 1.360 53,130 -0.03(-2.16%)
May 09, 2018 1.380 1.390 1.360 1.390 28,592 +0.00(+0.00%)
May 08, 2018 1.400 1.430 1.380 1.390 24,897 +0.00(+0.00%)
May 07, 2018 1.400 1.430 1.380 1.390 39,339 -0.03(-2.11%)
May 04, 2018 1.380 1.430 1.380 1.420 46,187 +0.04(+2.90%)
May 03, 2018 1.420 1.460 1.371 1.380 64,107 -0.06(-4.17%)
May 02, 2018 1.400 1.460 1.360 1.440 77,362 +0.02(+1.41%)
May 01, 2018 1.520 1.550 1.320 1.420 218,580 -0.11(-7.19%)
Apr 30, 2018 1.530 1.669 1.520 1.530 1,026,281 -0.01(-0.65%)
Apr 27, 2018 1.540 1.550 1.490 1.540 62,568 +0.01(+0.65%)
Apr 26, 2018 1.510 1.530 1.440 1.530 83,338 +0.01(+0.66%)
Apr 25, 2018 1.490 1.520 1.380 1.520 95,367 +0.03(+2.01%)
Apr 24, 2018 1.460 1.550 1.450 1.490 29,600 +0.01(+0.68%)
Apr 23, 2018 1.510 1.540 1.400 1.480 38,773 -0.04(-2.63%)
Apr 20, 2018 1.520 1.530 1.460 1.520 38,411 -0.01(-0.65%)
Apr 19, 2018 1.570 1.570 1.480 1.530 42,191 -0.03(-1.92%)
Apr 18, 2018 1.620 1.620 1.500 1.560 81,615 -0.04(-2.45%)
Apr 17, 2018 1.485 1.650 1.480 1.599 273,849 +0.13(+8.79%)
Apr 16, 2018 1.430 1.470 1.350 1.470 107,492 +0.07(+5.00%)
Apr 13, 2018 1.560 1.560 1.260 1.400 362,906 -0.09(-6.01%)
Apr 12, 2018 1.420 1.520 1.371 1.490 302,483 +0.08(+5.71%)
Apr 11, 2018 1.310 1.410 1.310 1.409 92,147 +0.07(+5.31%)
Apr 10, 2018 1.340 1.340 1.300 1.338 27,162 +0.05(+3.72%)
Apr 09, 2018 1.350 1.350 1.290 1.290 18,390 -0.01(-0.77%)
Apr 06, 2018 1.300 13,035 -0.01(-0.76%)
Apr 05, 2018 1.350 1.350 1.310 1.310 16,627 +0.06(+4.80%)
Apr 04, 2018 1.220 1.290 1.220 1.250 29,470 -0.03(-2.34%)
Apr 03, 2018 1.270 1.300 1.270 1.280 10,644 +0.00(+0.00%)
Apr 02, 2018 1.290 1.320 1.270 1.280 23,858 -0.04(-3.03%)
Mar 29, 2018 1.320 1.320 1.320 0 +0.12(+10.00%)
Mar 28, 2018 1.360 1.360 1.130 1.200 214,108 -0.16(-11.74%)
Mar 27, 2018 1.330 1.400 1.320 1.360 64,436 +0.03(+2.23%)
Mar 26, 2018 1.340 1.380 1.290 1.330 38,825 -0.03(-2.21%)
Mar 23, 2018 1.375 1.400 1.310 1.360 117,008 -0.03(-2.16%)
Mar 22, 2018 1.400 1.400 1.344 1.390 83,839 -0.01(-0.71%)
Mar 21, 2018 1.420 1.420 1.340 1.400 68,243 -0.02(-1.41%)
Mar 20, 2018 1.450 1.450 1.370 1.420 55,836 -0.03(-1.73%)
Mar 19, 2018 1.460 1.470 1.401 1.445 81,213 -0.03(-2.36%)
Mar 16, 2018 1.450 1.480 1.421 1.480 102,138 +0.02(+1.37%)
Mar 15, 2018 1.410 1.500 1.410 1.460 69,007 +0.06(+4.29%)
Mar 14, 2018 1.400 1.500 1.250 1.400 243,831 -0.03(-2.10%)
Mar 13, 2018 1.480 1.480 1.410 1.430 48,986 -0.03(-2.05%)
Mar 12, 2018 1.500 1.500 1.401 1.460 126,297 -0.02(-1.35%)
Mar 09, 2018 1.450 1.490 1.440 1.480 269,576 +0.04(+2.70%)
Mar 08, 2018 1.360 1.450 1.360 1.441 232,852 +0.08(+5.96%)
Mar 07, 2018 1.320 1.370 1.300 1.360 170,529 +0.04(+3.03%)
Mar 06, 2018 1.370 1.370 1.300 1.320 117,377 -0.03(-2.22%)
Mar 05, 2018 1.360 1.388 1.291 1.350 195,058 +0.00(+0.00%)
Mar 02, 2018 1.260 1.360 1.249 1.350 303,653 +0.10(+8.00%)
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.