Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2018 | 2.833 | 2.833 | 2.833 | 0 | -0.09(-3.00%) | |
May 21, 2018 | 2.920 | 2.920 | 2.920 | 2.920 | 1,060 | +0.03(+1.04%) |
May 18, 2018 | 2.890 | 2.890 | 2.890 | 2.890 | 1,060 | +0.26(+9.89%) |
Apr 10, 2018 | 2.630 | 2.630 | 2.630 | 0 | -0.01(-0.38%) | |
Apr 05, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.08(+3.13%) | |
Apr 03, 2018 | 2.560 | 2.560 | 2.560 | 0 | +0.03(+1.19%) | |
Apr 02, 2018 | 2.575 | 2.575 | 2.530 | 2.530 | 200 | -0.02(-0.83%) |
Mar 23, 2018 | 2.551 | 2.551 | 2.551 | 0 | -0.21(-7.56%) | |
Mar 20, 2018 | 2.760 | 2.760 | 2.760 | 0 | -0.13(-4.50%) | |
Mar 15, 2018 | 2.890 | 2.890 | 2.890 | 0 | -0.05(-1.70%) | |
Mar 14, 2018 | 2.940 | 2.940 | 2.940 | 2.940 | 2,000 | +0.04(+1.38%) |
Mar 12, 2018 | 2.900 | 2.900 | 2.900 | 0 | -0.14(-4.61%) | |
Mar 09, 2018 | 2.920 | 3.040 | 2.920 | 3.040 | 1,000 | +0.05(+1.71%) |
Mar 08, 2018 | 2.989 | 2.989 | 2.989 | 2.989 | 2,000 | +0.09(+3.06%) |
Mar 06, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.05(+1.75%) | |
Mar 05, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 350 | -0.10(-3.39%) |
Mar 01, 2018 | 2.950 | 2.950 | 2.950 | 40 | -0.04(-1.34%) | |
Feb 23, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.04(+1.36%) | |
Feb 22, 2018 | 2.990 | 2.990 | 2.950 | 2.950 | 340 | +0.01(+0.34%) |
Feb 16, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.19(+6.91%) | |
Feb 14, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.06(-2.20%) | |
Feb 13, 2018 | 2.812 | 2.812 | 2.812 | 2.812 | 500 | -0.03(-0.99%) |
Feb 07, 2018 | 2.840 | 2.840 | 2.840 | 0 | -0.04(-1.22%) | |
Feb 06, 2018 | 2.902 | 2.960 | 2.875 | 2.875 | 1,100 | -0.21(-6.66%) |
Feb 02, 2018 | 3.080 | 3.080 | 3.080 | 0 | -0.03(-0.96%) | |
Jan 31, 2018 | 3.110 | 3.110 | 3.110 | 20 | +0.10(+3.32%) | |
Jan 26, 2018 | 3.010 | 3.010 | 3.010 | 50 | +0.00(+0.00%) | |
Jan 25, 2018 | 3.010 | 3.010 | 3.010 | 3.010 | 6,500 | -0.20(-6.23%) |
Jan 23, 2018 | 3.210 | 3.210 | 3.210 | 0 | +0.06(+1.90%) | |
Jan 22, 2018 | 3.150 | 3.150 | 3.150 | 3.150 | 1,510 | +0.11(+3.62%) |
Jan 16, 2018 | 3.040 | 3.040 | 3.040 | 0 | +0.13(+4.47%) | |
Jan 03, 2018 | 2.910 | 2.910 | 2.910 | 0 | +0.02(+0.69%) | |
Dec 27, 2017 | 2.890 | 2.890 | 2.890 | 0 | -0.14(-4.62%) | |
Dec 21, 2017 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) | |
Dec 20, 2017 | 3.120 | 3.120 | 3.030 | 3.030 | 2,500 | -0.09(-2.88%) |
Dec 13, 2017 | 3.120 | 3.120 | 3.120 | 4,000 | +0.12(+4.00%) | |
Dec 12, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 | +0.03(+0.91%) |
Dec 11, 2017 | 2.917 | 2.980 | 2.917 | 2.973 | 13,200 | +0.17(+6.18%) |
Dec 08, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 | +0.04(+1.45%) |
Dec 07, 2017 | 2.760 | 2.760 | 2.760 | 2.760 | 800 | +0.05(+1.85%) |
Dec 05, 2017 | 2.710 | 2.710 | 2.710 | 0 | +0.01(+0.37%) | |
Dec 04, 2017 | 2.700 | 2.700 | 2.700 | 2.700 | 200 | +0.30(+12.50%) |
Nov 21, 2017 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
Nov 17, 2017 | 2.400 | 2.400 | 2.400 | 0 | -0.01(-0.41%) | |
Nov 13, 2017 | 2.410 | 2.410 | 2.410 | 0 | +0.13(+5.56%) | |
Nov 06, 2017 | 2.283 | 2.283 | 2.283 | 0 | -0.11(-4.48%) | |
Nov 01, 2017 | 2.390 | 2.390 | 2.390 | 0 | +0.12(+5.47%) | |
Oct 31, 2017 | 2.266 | 2.266 | 2.266 | 2.266 | 500 | -0.10(-4.23%) |
Sep 29, 2017 | 2.366 | 2.366 | 2.366 | 0 | +0.02(+0.68%) | |
Sep 20, 2017 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) | |
Sep 18, 2017 | 2.350 | 2.350 | 2.350 | 25 | +0.10(+4.44%) | |
Sep 12, 2017 | 2.250 | 2.250 | 2.250 | 0 | -0.02(-0.88%) | |
Sep 11, 2017 | 2.252 | 2.270 | 2.252 | 2.270 | 3,000 | +0.09(+4.13%) |
Sep 08, 2017 | 2.180 | 2.180 | 2.180 | 2.180 | 332 | -0.00(-0.03%) |
Sep 07, 2017 | 2.181 | 2.181 | 2.181 | 2.181 | 100 | +0.12(+5.86%) |
Sep 01, 2017 | 2.060 | 2.060 | 2.060 | 1,231 | +0.07(+3.52%) | |
Aug 31, 2017 | 1.990 | 1.990 | 1.990 | 1.990 | 250 | +0.06(+3.11%) |
Aug 28, 2017 | 1.930 | 1.930 | 1.930 | 0 | -0.09(-4.46%) | |
Aug 25, 2017 | 2.020 | 2.020 | 2.020 | 2.020 | 2,000 | -0.04(-1.94%) |
Aug 22, 2017 | 2.060 | 2.060 | 2.060 | 0 | +0.01(+0.49%) | |
Aug 21, 2017 | 2.050 | 2.050 | 2.050 | 2.050 | 300 | +0.05(+2.50%) |
Aug 15, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Aug 07, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Aug 04, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 1,623 | -0.02(-0.99%) |
Jul 27, 2017 | 2.020 | 2.020 | 2.020 | 0 | -0.05(-2.40%) | |
Jul 24, 2017 | 2.070 | 2.070 | 2.070 | 0 | +0.02(+0.96%) | |
Jul 20, 2017 | 2.050 | 2.050 | 2.050 | 0 | +0.02(+0.95%) | |
Jul 17, 2017 | 2.031 | 2.031 | 2.031 | 0 | -0.04(-1.90%) | |
Jul 06, 2017 | 2.070 | 2.070 | 2.070 | 0 | -0.15(-6.75%) | |
Jul 03, 2017 | 2.220 | 2.220 | 2.220 | 2.220 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 2.220 | 2.220 | 2.220 | 10 | +0.00(+0.00%) | |
Jun 27, 2017 | 2.220 | 2.220 | 2.220 | 0 | -0.01(-0.45%) | |
Jun 23, 2017 | 2.230 | 2.230 | 2.230 | 0 | -0.02(-0.89%) | |
Jun 22, 2017 | 2.250 | 2.250 | 2.250 | 2.250 | 1,652 | +0.10(+4.66%) |
Jun 15, 2017 | 2.150 | 2.150 | 2.150 | 0 | -0.02(-0.92%) | |
Jun 13, 2017 | 2.170 | 2.170 | 2.170 | 25 | +0.12(+5.85%) | |
Jun 12, 2017 | 2.050 | 2.050 | 2.050 | 2.050 | 10,000 | -0.09(-4.21%) |
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.
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.