Historical Prices

Date Open High Low Close Volume Change (%)
Jul 20, 2018 2.160 2.160 0 +0.00(+0.00%)
Jul 19, 2018 2.270 2.330 2.200 2.210 8,665,532 -0.07(-3.07%)
Jul 18, 2018 2.340 2.420 2.280 2.280 10,475,499 -0.07(-2.98%)
Jul 17, 2018 2.370 2.400 2.330 2.350 2,274,223 -0.03(-1.26%)
Jul 16, 2018 2.350 2.390 2.340 2.380 767,004 +0.03(+1.28%)
Jul 13, 2018 2.330 2.360 2.320 2.350 313,788 +0.00(+0.00%)
Jul 12, 2018 2.360 2.365 2.315 2.350 878,093 +0.02(+0.86%)
Jul 11, 2018 2.390 2.400 2.320 2.330 438,477 -0.06(-2.51%)
Jul 10, 2018 2.380 2.400 2.380 2.390 330,494 +0.01(+0.42%)
Jul 09, 2018 2.450 2.450 2.380 2.380 1,111,957 -0.04(-1.65%)
Jul 06, 2018 2.380 2.440 2.380 2.420 367,858 +0.04(+1.68%)
Jul 05, 2018 2.380 2.400 2.350 2.380 648,327 +0.03(+1.28%)
Jul 03, 2018 2.350 2.350 2.350 0 +0.06(+2.62%)
Jul 02, 2018 2.300 2.320 2.270 2.290 912,601 -0.02(-0.87%)
Jun 29, 2018 2.330 2.300 2.310 689,272 +0.01(+0.43%)
Jun 28, 2018 2.360 2.370 2.300 2.300 743,448 -0.04(-1.71%)
Jun 27, 2018 2.400 2.410 2.340 2.340 941,121 -0.06(-2.50%)
Jun 26, 2018 2.420 2.435 2.380 2.400 1,236,832 -0.03(-1.23%)
Jun 25, 2018 2.500 2.520 2.400 2.430 2,025,538 -0.10(-3.95%)
Jun 22, 2018 2.470 2.530 2.460 2.530 5,381,499 +0.06(+2.43%)
Jun 21, 2018 2.470 2.505 2.455 2.470 1,900,080 +0.01(+0.41%)
Jun 20, 2018 2.460 2.480 2.450 2.460 1,083,952 -0.01(-0.40%)
Jun 19, 2018 2.450 2.470 2.400 2.470 1,389,073 +0.01(+0.41%)
Jun 18, 2018 2.440 2.470 2.415 2.460 1,496,394 -0.02(-0.81%)
Jun 15, 2018 2.490 2.420 2.480 5,523,407 -0.01(-0.40%)
Jun 14, 2018 2.500 2.520 2.470 2.490 1,446,922 -0.01(-0.40%)
Jun 13, 2018 2.460 2.520 2.450 2.500 2,083,020 +0.03(+1.21%)
Jun 12, 2018 2.420 2.480 2.420 2.470 2,446,424 +0.04(+1.65%)
Jun 11, 2018 2.410 2.435 2.400 2.430 3,167,712 +0.02(+0.83%)
Jun 08, 2018 2.400 2.440 2.400 2.410 860,648 +0.01(+0.42%)
Jun 07, 2018 2.400 2.440 2.390 2.400 5,979,864 -0.01(-0.41%)
Jun 06, 2018 2.420 2.410 1,273,967 +0.02(+0.84%)
Jun 05, 2018 2.360 2.410 2.330 2.390 1,690,741 +0.03(+1.27%)
Jun 04, 2018 2.400 2.420 2.350 2.360 1,169,760 -0.04(-1.67%)
Jun 01, 2018 2.420 2.450 2.380 2.400 869,023 -0.01(-0.41%)
May 31, 2018 2.460 2.475 2.410 2.410 2,222,565 -0.06(-2.43%)
May 30, 2018 2.460 2.500 2.460 2.470 993,136 +0.01(+0.41%)
May 29, 2018 2.520 2.530 2.450 2.460 1,824,154 -0.05(-1.99%)
May 25, 2018 2.510 2.510 2.510 0 +0.01(+0.40%)
May 24, 2018 2.510 2.530 2.485 2.500 363,227 -0.02(-0.79%)
May 23, 2018 2.480 2.520 2.480 2.520 510,643 +0.02(+0.80%)
May 22, 2018 2.520 2.547 2.490 2.500 1,116,529 -0.02(-0.79%)
May 21, 2018 2.470 2.540 2.460 2.520 809,011 +0.05(+2.02%)
May 18, 2018 2.500 2.520 2.450 2.470 1,523,840 -0.01(-0.40%)
May 17, 2018 2.460 2.515 2.450 2.480 1,786,868 +0.02(+0.81%)
May 16, 2018 2.440 2.470 2.440 2.460 758,458 +0.01(+0.41%)
May 15, 2018 2.450 2.480 2.430 2.450 1,829,613 -0.01(-0.41%)
May 14, 2018 2.470 2.520 2.455 2.460 980,891 -0.01(-0.40%)
May 11, 2018 2.480 2.520 2.460 2.470 445,300 -0.01(-0.40%)
May 10, 2018 2.470 2.560 2.460 2.480 1,377,102 +0.00(+0.00%)
May 09, 2018 2.480 2.510 2.460 2.480 694,764 -0.01(-0.40%)
May 08, 2018 2.470 2.490 2.433 2.490 713,957 +0.01(+0.40%)
May 07, 2018 2.450 2.490 2.450 2.480 674,225 +0.01(+0.40%)
May 04, 2018 2.420 2.490 2.400 2.470 959,758 +0.02(+0.82%)
May 03, 2018 2.440 2.470 2.420 2.450 611,346 +0.02(+0.82%)
May 02, 2018 2.430 2.485 2.425 2.430 1,651,766 -0.02(-0.82%)
May 01, 2018 2.430 2.475 2.420 2.450 843,661 +0.00(+0.00%)
Apr 30, 2018 2.420 2.487 2.400 2.450 1,224,094 +0.02(+0.82%)
Apr 27, 2018 2.440 2.460 2.410 2.430 572,131 -0.01(-0.41%)
Apr 26, 2018 2.450 2.500 2.430 2.440 1,465,763 -0.01(-0.41%)
Apr 25, 2018 2.420 2.480 2.420 2.450 1,660,223 +0.01(+0.41%)
Apr 24, 2018 2.410 2.455 2.400 2.440 1,274,523 +0.04(+1.67%)
Apr 23, 2018 2.440 2.450 2.400 2.400 861,485 -0.08(-3.23%)
Apr 20, 2018 2.440 2.480 2.430 2.480 935,197 +0.00(+0.00%)
Apr 19, 2018 2.450 2.510 2.430 2.480 1,471,950 +0.03(+1.22%)
Apr 18, 2018 2.400 2.470 2.400 2.450 3,028,803 +0.05(+2.08%)
Apr 17, 2018 2.340 2.408 2.340 2.400 1,947,526 +0.03(+1.27%)
Apr 16, 2018 2.380 2.410 2.345 2.370 800,747 -0.04(-1.66%)
Apr 13, 2018 2.390 2.420 2.375 2.410 1,591,295 +0.00(+0.00%)
Apr 12, 2018 2.360 2.430 2.340 2.410 1,001,736 +0.03(+1.26%)
Apr 11, 2018 2.340 2.397 2.340 2.380 2,288,651 +0.04(+1.71%)
Apr 10, 2018 2.350 2.350 2.320 2.340 1,570,409 +0.00(+0.00%)
Apr 09, 2018 2.330 2.350 2.300 2.340 1,735,443 -0.01(-0.43%)
Apr 06, 2018 2.380 2.390 2.340 2.350 4,906,204 -0.03(-1.26%)
Apr 05, 2018 2.360 2.380 2.330 2.380 3,136,942 +0.03(+1.28%)
Apr 04, 2018 2.370 2.370 2.325 2.350 2,340,083 +0.00(+0.00%)
Apr 03, 2018 2.340 2.375 2.300 2.350 1,699,699 +0.00(+0.00%)
Apr 02, 2018 2.360 2.391 2.320 2.350 3,190,257 +0.00(+0.00%)
Mar 29, 2018 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 28, 2018 2.360 2.380 2.330 2.350 3,170,764 -0.02(-0.84%)
Mar 27, 2018 2.300 2.380 2.290 2.370 2,775,984 +0.02(+0.85%)
Mar 26, 2018 2.380 2.390 2.330 2.350 3,283,660 +0.00(+0.00%)
Mar 23, 2018 2.340 2.410 2.330 2.350 4,865,673 +0.04(+1.73%)
Mar 22, 2018 2.300 2.360 2.280 2.310 6,173,287 -0.01(-0.43%)
Mar 21, 2018 2.210 2.330 2.210 2.320 7,682,484 +0.10(+4.50%)
Mar 20, 2018 2.200 2.230 2.180 2.220 5,841,470 +0.02(+0.91%)
Mar 19, 2018 2.300 2.400 2.190 2.200 25,027,458 +0.76(+52.78%)
Mar 16, 2018 1.330 1.440 1.310 1.440 1,556,204 +0.11(+8.27%)
Mar 15, 2018 1.410 1.490 1.300 1.330 1,344,807 -0.17(-11.33%)
Mar 14, 2018 1.440 1.520 1.439 1.500 1,066,863 +0.07(+4.90%)
Mar 13, 2018 1.400 1.460 1.370 1.430 1,027,537 +0.04(+2.88%)
Mar 12, 2018 1.380 1.445 1.370 1.390 1,268,101 -0.02(-1.42%)
Mar 09, 2018 1.410 1.440 1.370 1.410 638,127 +0.01(+0.71%)
Mar 08, 2018 1.390 1.410 1.360 1.400 858,506 +0.01(+0.72%)
Mar 07, 2018 1.350 1.390 965,734 -0.07(-4.79%)
Mar 06, 2018 1.450 1.515 1.415 1.460 861,925 +0.03(+2.10%)
Mar 05, 2018 1.490 1.490 1.430 1.430 904,392 -0.09(-5.92%)
Mar 02, 2018 1.380 1.575 1.355 1.520 1,788,000 +0.16(+11.76%)
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.