Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.760 1.760 1.760 0 +0.03(+1.73%)
Mar 28, 2018 1.620 1.850 1.620 1.730 45,453 +0.12(+7.45%)
Mar 27, 2018 1.690 1.700 1.610 1.610 22,000 -0.09(-5.29%)
Mar 26, 2018 1.670 1.730 1.630 1.700 17,372 +0.06(+3.66%)
Mar 23, 2018 1.750 1.840 1.620 1.640 11,994 -0.08(-4.65%)
Mar 22, 2018 1.710 1.783 1.690 1.720 32,130 +0.05(+2.99%)
Mar 21, 2018 1.710 1.740 1.608 1.670 28,039 -0.05(-2.91%)
Mar 20, 2018 1.710 1.740 1.650 1.720 36,495 +0.02(+1.18%)
Mar 19, 2018 1.689 1.720 1.660 1.700 12,555 -0.02(-1.16%)
Mar 16, 2018 1.641 1.749 1.600 1.720 36,254 +0.08(+4.88%)
Mar 15, 2018 1.585 1.700 1.500 1.640 58,056 +0.10(+6.49%)
Mar 14, 2018 1.550 1.597 1.420 1.540 53,602 -0.01(-0.65%)
Mar 13, 2018 1.570 1.650 1.550 1.550 23,401 -0.06(-3.73%)
Mar 12, 2018 1.490 1.659 1.490 1.610 97,128 +0.16(+11.03%)
Mar 09, 2018 1.490 1.550 1.450 1.450 25,973 -0.07(-4.61%)
Mar 08, 2018 1.500 1.610 1.500 1.520 12,896 -0.09(-5.59%)
Mar 07, 2018 1.600 1.750 1.540 1.610 50,741 +0.05(+3.21%)
Mar 06, 2018 1.730 1.790 1.550 1.560 47,220 -0.18(-10.34%)
Mar 05, 2018 2.020 2.020 1.680 1.740 109,455 -0.12(-6.45%)
Mar 02, 2018 1.780 1.890 1.780 1.860 25,501 +0.00(+0.00%)
Mar 01, 2018 1.920 1.950 1.810 1.860 15,850 -0.05(-2.62%)
Feb 28, 2018 1.980 2.010 1.860 1.910 28,698 -0.08(-4.02%)
Feb 27, 2018 1.910 2.000 1.860 1.990 5,478 +0.08(+4.16%)
Feb 26, 2018 1.980 1.980 1.850 1.911 4,419 -0.03(-1.52%)
Feb 23, 2018 1.690 1.970 1.620 1.940 42,826 +0.24(+14.12%)
Feb 22, 2018 1.711 1.720 1.650 1.700 4,327 -0.04(-2.30%)
Feb 21, 2018 1.700 1.740 1.650 1.740 6,677 +0.02(+1.16%)
Feb 20, 2018 1.810 1.910 1.640 1.720 38,337 -0.08(-4.44%)
Feb 16, 2018 1.800 1.800 1.800 0 -0.10(-5.21%)
Feb 15, 2018 1.800 1.939 1.770 1.899 53,542 +0.10(+5.50%)
Feb 14, 2018 1.810 1.830 1.770 1.800 10,691 +0.00(+0.00%)
Feb 13, 2018 1.910 1.950 1.800 1.800 39,227 -0.07(-3.74%)
Feb 12, 2018 2.010 2.050 1.811 1.870 111,502 -0.37(-16.52%)
Feb 09, 2018 2.010 2.240 2.000 2.240 18,946 +0.22(+10.89%)
Feb 08, 2018 1.980 2.060 1.893 2.020 59,226 +0.03(+1.51%)
Feb 07, 2018 1.930 1.990 1.830 1.990 7,876 +0.14(+7.57%)
Feb 06, 2018 1.860 1.930 1.810 1.850 17,231 -0.01(-0.54%)
Feb 05, 2018 1.960 1.960 1.800 1.860 12,123 -0.13(-6.53%)
Feb 02, 2018 1.831 1.990 1.830 1.990 80,395 +0.11(+5.86%)
Feb 01, 2018 1.830 1.880 1.800 1.880 20,834 +0.06(+3.29%)
Jan 31, 2018 1.860 1.890 1.820 1.820 5,395 -0.05(-2.67%)
Jan 30, 2018 1.910 1.950 1.850 1.870 6,938 -0.04(-2.09%)
Jan 29, 2018 1.970 1.970 1.900 1.910 10,255 -0.09(-4.50%)
Jan 26, 2018 2.000 2.010 1.930 2.000 16,955 -0.01(-0.50%)
Jan 25, 2018 2.000 2.010 1.912 2.010 38,711 -0.01(-0.50%)
Jan 24, 2018 2.100 2.100 2.000 2.020 49,665 -0.06(-2.88%)
Jan 23, 2018 2.131 2.131 2.010 2.080 33,790 -0.04(-1.89%)
Jan 22, 2018 2.140 2.140 2.120 2.120 7,329 +0.01(+0.47%)
Jan 19, 2018 2.120 2.130 2.100 2.110 13,055 -0.03(-1.40%)
Jan 18, 2018 2.240 2.240 2.100 2.140 35,440 -0.11(-4.89%)
Jan 17, 2018 2.300 2.300 2.190 2.250 38,383 -0.04(-1.75%)
Jan 16, 2018 2.280 2.290 2.180 2.290 18,856 +0.00(+0.00%)
Jan 12, 2018 2.290 2.290 2.290 0 +0.00(+0.00%)
Jan 11, 2018 2.240 2.330 2.170 2.290 36,325 +0.01(+0.44%)
Jan 10, 2018 2.320 2.320 2.060 2.280 46,479 -0.07(-2.98%)
Jan 09, 2018 2.370 2.440 2.350 2.350 405 -0.03(-1.26%)
Jan 08, 2018 2.370 2.380 2.300 2.380 703 -0.01(-0.42%)
Jan 05, 2018 2.360 2.390 2.360 2.390 1,093 +0.01(+0.42%)
Jan 04, 2018 2.311 2.380 2.311 2.380 1,067 +0.09(+3.93%)
Jan 03, 2018 2.285 2.290 2.280 2.290 8,881 -0.01(-0.43%)
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.
 
bottom clear