Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2018 0.2600 0.2600 0 +0.00(+0.00%)
Jul 13, 2018 2.050 2.380 2.050 2.300 150,124 +0.23(+11.11%)
Jul 12, 2018 2.180 2.273 2.020 2.070 69,727 -0.12(-5.26%)
Jul 11, 2018 2.120 2.334 2.100 2.185 141,990 +0.04(+2.10%)
Jul 10, 2018 2.170 2.220 2.060 2.140 22,486 -0.04(-1.83%)
Jul 09, 2018 2.100 2.180 2.060 2.180 29,224 +0.08(+3.81%)
Jul 06, 2018 2.130 2.150 2.020 2.100 73,561 -0.02(-0.94%)
Jul 05, 2018 2.370 2.410 2.060 2.120 20,176 -0.20(-8.62%)
Jul 03, 2018 2.320 2.320 2.320 0 +0.01(+0.43%)
Jul 02, 2018 2.320 2.470 2.280 2.310 30,400 +0.03(+1.21%)
Jun 29, 2018 2.570 2.570 2.160 2.282 70,871 -0.19(-7.60%)
Jun 28, 2018 2.451 2.590 2.411 2.470 18,151 +0.00(+0.00%)
Jun 27, 2018 2.630 2.630 2.450 2.470 46,561 -0.10(-3.89%)
Jun 26, 2018 2.410 2.640 2.400 2.570 115,076 +0.12(+4.90%)
Jun 25, 2018 2.550 2.567 2.420 2.450 57,522 -0.11(-4.30%)
Jun 22, 2018 2.554 2.750 2.500 2.560 150,908 +0.01(+0.39%)
Jun 21, 2018 2.570 2.600 2.520 2.550 12,607 -0.07(-2.67%)
Jun 20, 2018 2.570 2.690 2.550 2.620 18,979 +0.08(+3.15%)
Jun 19, 2018 2.610 2.620 2.500 2.540 24,491 -0.07(-2.68%)
Jun 18, 2018 2.550 2.640 2.550 2.610 9,872 -0.02(-0.76%)
Jun 15, 2018 2.660 2.640 2.630 22,764 -0.01(-0.38%)
Jun 14, 2018 2.599 2.730 2.520 2.640 63,849 +0.00(+0.00%)
Jun 13, 2018 2.800 2.800 2.560 2.640 97,269 -0.08(-2.94%)
Jun 12, 2018 2.740 2.800 2.710 2.720 34,675 -0.05(-1.81%)
Jun 11, 2018 2.790 2.880 2.700 2.770 69,903 -0.05(-1.77%)
Jun 08, 2018 2.856 2.928 2.680 2.820 88,977 -0.06(-2.08%)
Jun 07, 2018 2.939 2.970 2.784 2.880 46,111 -0.05(-1.71%)
Jun 06, 2018 3.050 3.100 2.900 2.930 103,091 -0.12(-3.90%)
Jun 05, 2018 2.980 3.100 2.930 3.049 60,718 +0.05(+1.63%)
Jun 04, 2018 2.920 3.050 2.900 3.000 84,944 +0.08(+2.79%)
Jun 01, 2018 2.838 3.130 2.830 2.919 341,027 +0.10(+3.50%)
May 31, 2018 2.790 2.860 2.790 2.820 12,657 +0.04(+1.44%)
May 30, 2018 2.839 2.860 2.780 2.780 30,707 -0.02(-0.71%)
May 29, 2018 2.810 2.880 2.790 2.800 16,499 -0.03(-1.06%)
May 25, 2018 2.830 2.830 2.830 0 -0.05(-1.74%)
May 24, 2018 2.800 2.890 2.780 2.880 36,498 +0.06(+2.13%)
May 23, 2018 2.900 2.900 2.790 2.820 42,425 -0.04(-1.40%)
May 22, 2018 2.900 2.968 2.810 2.860 71,245 +0.05(+1.78%)
May 21, 2018 2.880 2.908 2.750 2.810 45,188 +0.01(+0.36%)
May 18, 2018 2.800 3.390 2.750 2.800 593,979 +0.03(+1.08%)
May 17, 2018 2.720 2.780 2.670 2.770 53,325 +0.10(+3.75%)
May 16, 2018 2.700 2.753 2.630 2.670 52,166 -0.05(-1.84%)
May 15, 2018 2.750 2.969 2.700 2.720 280,781 -0.05(-1.82%)
May 14, 2018 2.712 2.800 2.700 2.771 36,014 +0.02(+0.75%)
May 11, 2018 2.685 2.900 2.680 2.750 191,474 +0.06(+2.23%)
May 10, 2018 2.740 2.751 2.660 2.690 33,193 -0.06(-2.03%)
May 09, 2018 2.750 2.800 2.680 2.746 63,772 +0.01(+0.21%)
May 08, 2018 2.771 2.860 2.730 2.740 62,960 -0.03(-1.08%)
May 07, 2018 2.761 2.830 2.710 2.770 19,775 -0.01(-0.36%)
May 04, 2018 2.860 2.955 2.750 2.780 109,952 -0.14(-4.67%)
May 03, 2018 2.660 3.440 2.605 2.916 902,392 +0.24(+8.95%)
May 02, 2018 2.660 2.760 2.570 2.677 50,559 +0.06(+2.16%)
May 01, 2018 2.660 2.733 2.600 2.620 22,677 -0.06(-2.24%)
Apr 30, 2018 2.830 2.830 2.581 2.680 53,580 -0.02(-0.74%)
Apr 27, 2018 2.660 2.770 2.601 2.700 27,194 +0.02(+0.75%)
Apr 26, 2018 2.520 2.750 2.520 2.680 92,583 +0.04(+1.52%)
Apr 25, 2018 2.750 2.750 2.590 2.640 100,368 -0.12(-4.35%)
Apr 24, 2018 2.860 3.040 2.660 2.760 294,426 -0.07(-2.47%)
Apr 23, 2018 2.860 3.030 2.750 2.830 276,412 -0.07(-2.41%)
Apr 20, 2018 2.740 3.250 2.712 2.900 1,604,493 +0.23(+8.57%)
Apr 19, 2018 2.640 2.798 2.560 2.671 118,994 +0.07(+2.73%)
Apr 18, 2018 2.650 2.690 2.450 2.600 86,806 +0.00(+0.00%)
Apr 17, 2018 2.460 2.679 2.460 2.600 66,470 +0.15(+6.12%)
Apr 16, 2018 2.680 2.680 2.430 2.450 169,089 -0.24(-8.92%)
Apr 13, 2018 2.660 2.750 2.581 2.690 85,604 +0.02(+0.75%)
Apr 12, 2018 2.750 2.820 2.571 2.670 232,781 -0.05(-1.83%)
Apr 11, 2018 2.700 4.000 2.650 2.720 2,133,663 -0.07(-2.51%)
Apr 10, 2018 2.640 2.898 2.500 2.790 175,960 -0.04(-1.41%)
Apr 09, 2018 2.870 2.979 2.761 2.830 93,066 -0.08(-2.76%)
Apr 06, 2018 2.980 3.010 2.860 2.910 125,824 -0.05(-1.68%)
Apr 05, 2018 2.870 3.070 2.704 2.960 229,948 +0.09(+3.17%)
Apr 04, 2018 2.800 2.890 2.600 2.869 108,371 +0.05(+1.74%)
Apr 03, 2018 2.830 3.130 2.590 2.820 415,147 +0.03(+1.08%)
Apr 02, 2018 3.140 3.140 2.520 2.790 484,931 -0.66(-19.13%)
Mar 29, 2018 3.450 3.450 3.450 0 +0.04(+1.17%)
Mar 28, 2018 3.440 3.749 3.200 3.410 994,708 +0.08(+2.40%)
Mar 27, 2018 3.980 4.190 3.183 3.330 1,151,589 -0.28(-7.76%)
Mar 26, 2018 5.140 5.140 3.510 3.610 782,931 -1.59(-30.58%)
Mar 23, 2018 4.490 6.350 4.490 5.200 2,771,157 +0.79(+17.91%)
Mar 22, 2018 5.010 5.090 4.260 4.410 476,925 -0.91(-17.11%)
Mar 21, 2018 4.450 8.770 4.450 5.320 6,147,521 +1.35(+34.01%)
Mar 20, 2018 3.430 3.980 3.430 3.970 28,461 +0.53(+15.41%)
Mar 19, 2018 3.340 3.460 3.331 3.440 1,676 -0.08(-2.27%)
Mar 16, 2018 3.393 3.570 3.340 3.520 7,606 +0.12(+3.53%)
Mar 15, 2018 3.340 3.400 3.300 3.400 2,314 +0.09(+2.72%)
Mar 14, 2018 3.310 3.390 3.310 3.310 5,266 -0.08(-2.36%)
Mar 13, 2018 3.370 3.450 3.340 3.390 4,585 +0.09(+2.73%)
Mar 12, 2018 3.370 3.440 3.260 3.300 11,837 +0.05(+1.54%)
Mar 09, 2018 3.384 3.440 3.230 3.250 5,613 -0.19(-5.52%)
Mar 08, 2018 3.360 3.440 3.360 3.440 1,130 +0.16(+4.88%)
Mar 07, 2018 3.550 3.550 3.270 3.280 3,293 -0.06(-1.80%)
Mar 06, 2018 3.370 3.370 3.290 3.340 1,545 +0.04(+1.21%)
Mar 05, 2018 3.310 3.380 3.200 3.300 3,003 +0.11(+3.45%)
Mar 02, 2018 3.196 3.320 3.190 3.190 3,380 -0.17(-5.06%)
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.