Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 2.560 2.638 2.490 2.550 2,188,227 +0.05(+2.00%)
Jul 28, 2017 2.540 2.580 2.470 2.500 1,984,603 -0.03(-1.19%)
Jul 27, 2017 2.480 2.620 2.451 2.530 3,104,833 +0.08(+3.27%)
Jul 26, 2017 2.480 2.520 2.410 2.450 2,218,172 -0.05(-2.00%)
Jul 25, 2017 2.590 2.600 2.450 2.500 2,502,048 -0.07(-2.72%)
Jul 24, 2017 2.500 2.630 2.500 2.570 1,758,476 +0.09(+3.63%)
Jul 21, 2017 2.500 2.549 2.390 2.480 1,718,096 -0.04(-1.59%)
Jul 20, 2017 2.779 2.500 2.520 4,615,934 -0.11(-4.18%)
Jul 19, 2017 2.300 2.690 2.300 2.630 7,542,814 +0.29(+12.39%)
Jul 18, 2017 2.500 2.510 2.290 2.340 6,196,389 -0.16(-6.40%)
Jul 17, 2017 2.620 2.650 2.420 2.500 6,368,059 -0.16(-6.02%)
Jul 14, 2017 2.900 2.900 2.560 2.660 6,677,056 -0.19(-6.67%)
Jul 13, 2017 2.920 2.970 2.800 2.850 3,512,442 -0.04(-1.38%)
Jul 12, 2017 2.830 3.080 2.700 2.890 7,974,346 -0.05(-1.70%)
Jul 11, 2017 3.050 3.090 2.760 2.940 11,946,005 -0.21(-6.67%)
Jul 10, 2017 3.060 3.190 2.900 3.150 23,156,240 +0.36(+12.90%)
Jul 07, 2017 2.560 2.875 2.510 2.790 14,877,227 +0.36(+14.81%)
Jul 06, 2017 2.280 2.550 2.210 2.430 7,836,934 +0.16(+7.05%)
Jul 05, 2017 2.230 2.300 2.145 2.270 5,078,247 +0.05(+2.25%)
Jul 03, 2017 2.210 2.270 2.120 2.220 2,922,250 +0.00(+0.00%)
Jun 30, 2017 2.190 2.300 2.045 2.220 9,049,406 +0.08(+3.74%)
Jun 29, 2017 2.120 2.190 1.980 2.140 11,264,474 -0.13(-5.73%)
Jun 28, 2017 2.190 2.420 2.100 2.270 23,849,188 +0.18(+8.61%)
Jun 27, 2017 1.820 2.220 1.710 2.090 31,476,332 +0.14(+7.18%)
Jun 26, 2017 1.350 2.110 1.330 1.950 68,477,080 +0.70(+56.00%)
Jun 23, 2017 1.380 1.250 54,894,352 +0.52(+71.75%)
Jun 22, 2017 0.7000 0.7398 0.6800 0.7278 652,594 +0.03(+4.02%)
Jun 21, 2017 0.6789 0.6999 0.6600 0.6997 515,352 +0.04(+6.02%)
Jun 20, 2017 0.7400 0.7841 0.6440 0.6600 1,446,506 -0.08(-10.80%)
Jun 19, 2017 0.7600 0.7890 0.7338 0.7399 545,808 -0.02(-3.13%)
Jun 16, 2017 0.7341 0.7780 0.7300 0.7638 1,575,407 +0.04(+4.89%)
Jun 15, 2017 0.7245 0.7300 0.7130 0.7282 213,187 +0.01(+1.56%)
Jun 14, 2017 0.7307 0.7500 0.7120 0.7170 623,237 -0.01(-1.85%)
Jun 13, 2017 0.7661 0.7661 0.7300 0.7305 304,373 -0.02(-3.00%)
Jun 12, 2017 0.7517 0.7699 0.7400 0.7531 171,766 +0.00(+0.21%)
Jun 09, 2017 0.7400 0.7600 0.7350 0.7515 532,045 -0.01(-1.51%)
Jun 08, 2017 0.7500 0.7698 0.7310 0.7630 610,763 +0.02(+3.30%)
Jun 07, 2017 0.7000 0.7498 0.6890 0.7386 946,025 +0.04(+5.36%)
Jun 06, 2017 0.7380 0.7599 0.6990 0.7010 367,189 -0.05(-6.53%)
Jun 05, 2017 0.8000 0.8000 0.7000 0.7500 690,445 -0.05(-6.79%)
Jun 02, 2017 0.7520 0.8089 0.7500 0.8046 706,874 +0.07(+9.47%)
Jun 01, 2017 0.7300 0.7600 0.7000 0.7350 296,068 +0.03(+3.52%)
May 31, 2017 0.7290 0.7400 0.6800 0.7100 402,326 -0.01(-1.39%)
May 30, 2017 0.7300 0.7600 0.7100 0.7200 279,883 -0.03(-3.88%)
May 26, 2017 0.7800 0.7899 0.7200 0.7491 455,619 -0.04(-4.57%)
May 25, 2017 0.8000 0.8299 0.7319 0.7850 894,052 -0.01(-1.75%)
May 24, 2017 0.8303 0.8900 0.7510 0.7990 3,857,894 -0.03(-4.08%)
May 23, 2017 0.8300 0.8330 0.8000 0.8330 1,853,800 +0.02(+2.28%)
May 22, 2017 0.7500 0.8144 0.7300 0.8144 714,112 +0.09(+12.33%)
May 19, 2017 0.6900 0.7757 0.6900 0.7250 1,155,586 +0.04(+6.62%)
May 18, 2017 0.6194 0.6878 0.6100 0.6800 384,945 +0.06(+9.68%)
May 17, 2017 0.6400 0.6400 0.6000 0.6200 212,521 -0.01(-1.59%)
May 16, 2017 0.6100 0.6400 0.6067 0.6300 567,660 +0.02(+3.84%)
May 15, 2017 0.5810 0.6100 0.5810 0.6067 142,765 +0.03(+5.75%)
May 12, 2017 0.5862 0.6000 0.5700 0.5737 538,921 -0.02(-3.90%)
May 11, 2017 0.5915 0.6100 0.5900 0.5970 191,696 -0.01(-1.32%)
May 10, 2017 0.5750 0.6128 0.5750 0.6050 567,694 +0.03(+4.31%)
May 09, 2017 0.5900 0.5968 0.5800 0.5800 158,120 +0.00(+0.00%)
May 08, 2017 0.6000 0.6000 0.5800 0.5800 218,508 -0.00(-0.75%)
May 05, 2017 0.5943 0.5943 0.5800 0.5844 398,210 -0.00(-0.63%)
May 04, 2017 0.6000 0.6000 0.5800 0.5881 326,868 -0.02(-3.27%)
May 03, 2017 0.6120 0.6200 0.6000 0.6080 173,441 -0.00(-0.51%)
May 02, 2017 0.6350 0.6358 0.6030 0.6111 272,535 +0.01(+1.18%)
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.