Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.650 3.900 3.600 3.850 162,046 +0.20(+5.48%)
Feb 27, 2018 3.750 3.800 3.650 3.650 77,528 -0.10(-2.67%)
Feb 26, 2018 3.800 3.900 3.700 3.750 129,067 +0.00(+0.00%)
Feb 23, 2018 3.850 3.950 3.750 3.750 30,276 -0.10(-2.60%)
Feb 22, 2018 3.700 3.900 3.700 3.850 79,956 +0.15(+4.05%)
Feb 21, 2018 3.700 3.850 3.700 3.700 62,926 -0.05(-1.33%)
Feb 20, 2018 3.750 3.800 3.700 3.750 24,034 +0.00(+0.00%)
Feb 16, 2018 3.750 3.750 3.750 0 -0.05(-1.32%)
Feb 15, 2018 3.800 3.900 3.750 3.800 63,612 +0.00(+0.00%)
Feb 14, 2018 3.750 3.900 3.700 3.800 55,555 +0.00(+0.00%)
Feb 13, 2018 3.900 3.950 3.700 3.800 142,001 -0.05(-1.30%)
Feb 12, 2018 3.900 3.950 3.750 3.850 65,430 -0.10(-2.53%)
Feb 09, 2018 4.050 4.250 3.850 3.950 225,574 -0.30(-7.06%)
Feb 08, 2018 4.350 4.500 4.150 4.250 62,947 +0.00(+0.00%)
Feb 07, 2018 4.100 4.350 4.100 4.250 76,631 +0.20(+4.94%)
Feb 06, 2018 3.900 4.250 3.800 4.050 87,694 -0.10(-2.41%)
Feb 05, 2018 4.300 4.300 4.000 4.150 133,377 -0.15(-3.49%)
Feb 02, 2018 4.500 4.500 4.300 4.300 50,026 -0.25(-5.49%)
Feb 01, 2018 4.900 4.900 4.350 4.550 167,504 -0.40(-8.08%)
Jan 31, 2018 5.200 5.500 4.800 4.950 145,687 -0.25(-4.81%)
Jan 30, 2018 5.350 5.429 4.900 5.200 295,929 +0.00(+0.00%)
Jan 29, 2018 4.650 5.200 4.650 5.200 290,183 +0.50(+10.64%)
Jan 26, 2018 4.800 4.850 4.650 4.700 152,668 +0.00(+0.00%)
Jan 25, 2018 4.300 4.700 4.300 4.700 125,720 +0.40(+9.30%)
Jan 24, 2018 4.250 4.400 4.200 4.300 170,077 +0.05(+1.18%)
Jan 23, 2018 4.150 4.250 4.100 4.250 77,974 +0.10(+2.41%)
Jan 22, 2018 4.100 4.200 4.100 4.150 31,615 +0.05(+1.22%)
Jan 19, 2018 3.950 4.150 3.950 4.100 57,834 +0.10(+2.50%)
Jan 18, 2018 4.000 4.050 3.900 4.000 51,910 +0.05(+1.27%)
Jan 17, 2018 4.100 4.143 3.950 3.950 65,751 -0.05(-1.25%)
Jan 16, 2018 4.150 4.250 4.000 4.000 116,929 -0.20(-4.76%)
Jan 12, 2018 4.200 4.200 4.200 0 -0.10(-2.33%)
Jan 11, 2018 4.300 4.350 4.250 4.300 36,507 +0.00(+0.00%)
Jan 10, 2018 4.200 4.300 4.050 4.300 93,556 +0.10(+2.38%)
Jan 09, 2018 4.350 4.450 4.200 4.200 69,720 -0.15(-3.45%)
Jan 08, 2018 4.300 4.500 4.200 4.350 129,289 +0.05(+1.16%)
Jan 05, 2018 4.150 4.400 4.150 4.300 112,186 +0.20(+4.88%)
Jan 04, 2018 3.950 4.100 3.950 4.100 191,967 +0.20(+5.13%)
Jan 03, 2018 3.800 4.050 3.800 3.900 220,549 +0.15(+4.00%)
Jan 02, 2018 3.600 3.800 3.550 3.750 161,026 +0.15(+4.17%)
Dec 29, 2017 3.600 3.600 3.600 0 -0.07(-2.04%)
Dec 28, 2017 3.700 3.750 3.650 3.675 101,456 -0.03(-0.68%)
Dec 27, 2017 3.600 3.750 3.600 3.700 253,207 +0.05(+1.37%)
Dec 26, 2017 3.550 3.700 3.550 3.650 75,035 +0.05(+1.39%)
Dec 22, 2017 3.650 3.750 3.550 3.600 166,231 -0.10(-2.70%)
Dec 21, 2017 3.600 3.714 3.550 3.700 94,067 +0.10(+2.78%)
Dec 20, 2017 3.750 3.750 3.550 3.600 139,248 -0.15(-4.00%)
Dec 19, 2017 3.650 3.800 3.550 3.750 81,531 +0.15(+4.17%)
Dec 18, 2017 3.550 3.650 3.450 3.600 157,178 +0.10(+2.86%)
Dec 15, 2017 3.600 3.650 3.500 3.500 76,660 -0.12(-3.45%)
Dec 14, 2017 3.550 3.700 3.500 3.625 162,030 +0.05(+1.40%)
Dec 13, 2017 3.550 3.695 3.500 3.575 111,511 -0.02(-0.69%)
Dec 12, 2017 3.800 3.800 3.600 3.600 93,587 -0.15(-4.00%)
Dec 11, 2017 3.850 3.850 3.750 3.750 59,189 -0.08(-1.96%)
Dec 08, 2017 3.850 4.000 3.800 3.825 125,562 -0.02(-0.65%)
Dec 07, 2017 3.900 3.950 3.750 3.850 92,974 -0.05(-1.28%)
Dec 06, 2017 3.850 3.950 3.800 3.900 44,746 +0.02(+0.65%)
Dec 05, 2017 3.764 3.900 3.750 3.875 77,263 +0.12(+3.33%)
Dec 04, 2017 3.850 3.855 3.750 3.750 48,737 -0.05(-1.32%)
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.