Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.830 2.944 2.800 2.900 34,023 +0.09(+3.20%)
Apr 27, 2018 2.940 2.940 2.715 2.810 34,919 -0.09(-3.10%)
Apr 26, 2018 3.040 3.055 2.840 2.900 51,098 -0.14(-4.61%)
Apr 25, 2018 3.090 3.090 3.020 3.040 8,969 -0.02(-0.65%)
Apr 24, 2018 3.140 3.140 3.020 3.060 5,598 -0.11(-3.47%)
Apr 23, 2018 3.130 3.190 3.130 3.170 5,103 +0.04(+1.28%)
Apr 20, 2018 3.180 3.350 3.080 3.130 28,034 +0.00(+0.00%)
Apr 19, 2018 3.200 3.217 3.120 3.130 5,650 -0.04(-1.26%)
Apr 18, 2018 3.170 3.230 3.170 3.170 8,934 +0.00(+0.00%)
Apr 17, 2018 3.130 3.220 3.110 3.170 13,528 +0.06(+1.93%)
Apr 16, 2018 3.020 3.140 3.020 3.110 9,203 -0.03(-0.96%)
Apr 13, 2018 3.147 3.180 3.120 3.140 9,583 +0.01(+0.32%)
Apr 12, 2018 3.130 3.145 3.050 3.130 22,676 +0.02(+0.64%)
Apr 11, 2018 3.030 3.150 3.030 3.110 6,136 +0.04(+1.30%)
Apr 10, 2018 2.956 3.234 2.911 3.070 50,495 +0.13(+4.42%)
Apr 09, 2018 3.030 3.180 2.940 2.940 39,886 -0.05(-1.67%)
Apr 06, 2018 2.990 24,717 +0.18(+6.41%)
Apr 05, 2018 2.800 2.820 2.725 2.810 8,237 -0.03(-1.06%)
Apr 04, 2018 2.750 2.880 2.700 2.840 36,037 +0.12(+4.41%)
Apr 03, 2018 2.690 2.870 2.680 2.720 52,527 +0.03(+1.12%)
Apr 02, 2018 2.930 2.930 2.650 2.690 73,722 -0.24(-8.19%)
Mar 29, 2018 2.930 2.930 2.930 0 -0.06(-2.01%)
Mar 28, 2018 2.940 3.050 2.850 2.990 58,028 +0.05(+1.70%)
Mar 27, 2018 3.100 3.100 2.860 2.940 69,213 -0.15(-4.85%)
Mar 26, 2018 3.340 3.340 3.051 3.090 44,371 -0.27(-8.04%)
Mar 23, 2018 3.360 3.410 3.250 3.360 53,904 -0.01(-0.30%)
Mar 22, 2018 3.340 3.469 3.230 3.370 249,933 -0.01(-0.30%)
Mar 21, 2018 3.290 3.430 3.290 3.380 25,336 +0.10(+3.05%)
Mar 20, 2018 3.310 3.370 3.240 3.280 27,383 -0.03(-0.91%)
Mar 19, 2018 3.350 3.410 3.251 3.310 13,647 -0.04(-1.19%)
Mar 16, 2018 3.240 3.450 3.220 3.350 49,930 +0.12(+3.72%)
Mar 15, 2018 3.350 3.390 3.140 3.230 13,235 -0.10(-3.00%)
Mar 14, 2018 3.330 3.440 3.280 3.330 13,593 +0.00(+0.00%)
Mar 13, 2018 3.450 3.460 3.294 3.330 16,496 -0.14(-4.03%)
Mar 12, 2018 3.430 3.490 3.430 3.470 75,308 +0.06(+1.76%)
Mar 09, 2018 3.420 3.455 3.410 3.410 17,920 +0.00(+0.00%)
Mar 08, 2018 3.410 3.430 3.391 3.410 24,407 +0.02(+0.59%)
Mar 07, 2018 3.350 3.470 3.345 3.390 41,665 +0.04(+1.19%)
Mar 06, 2018 3.360 3.370 3.315 3.350 29,579 +0.02(+0.60%)
Mar 05, 2018 3.290 3.380 3.230 3.330 21,285 +0.05(+1.52%)
Mar 02, 2018 3.170 3.300 3.170 3.280 9,457 +0.11(+3.47%)
Mar 01, 2018 3.210 3.210 3.130 3.170 7,725 +0.02(+0.63%)
Feb 28, 2018 3.251 3.251 3.150 3.150 14,478 -0.11(-3.37%)
Feb 27, 2018 3.263 3.300 3.228 3.260 12,005 -0.02(-0.53%)
Feb 26, 2018 3.320 3.327 3.240 3.277 14,684 -0.04(-1.28%)
Feb 23, 2018 3.400 3.400 3.230 3.320 59,959 -0.03(-0.90%)
Feb 22, 2018 3.350 3.350 3.251 3.350 23,157 +0.05(+1.51%)
Feb 21, 2018 3.382 3.382 3.382 3.300 36,440 -0.08(-2.36%)
Feb 20, 2018 3.460 3.460 3.310 3.380 30,883 -0.06(-1.74%)
Feb 16, 2018 3.440 3.440 3.440 0 +0.01(+0.29%)
Feb 15, 2018 3.470 3.480 3.310 3.430 67,377 +0.00(+0.00%)
Feb 14, 2018 3.260 3.467 3.250 3.430 94,424 +0.19(+5.86%)
Feb 13, 2018 3.050 3.300 3.030 3.240 102,493 +0.21(+6.93%)
Feb 12, 2018 2.990 3.200 2.978 3.030 67,956 +0.04(+1.34%)
Feb 09, 2018 3.020 3.020 2.900 2.990 35,981 +0.07(+2.40%)
Feb 08, 2018 3.000 3.030 2.900 2.920 52,960 +0.00(+0.00%)
Feb 07, 2018 3.000 3.000 2.860 2.920 60,475 +0.01(+0.34%)
Feb 06, 2018 3.060 3.070 2.823 2.910 136,007 -0.22(-7.03%)
Feb 05, 2018 3.150 3.160 3.140 3.130 38,346 +0.00(+0.00%)
Feb 02, 2018 3.250 3.281 3.150 3.130 93,088 -0.13(-3.99%)
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.