Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.790 2.790 2.790 0 +0.04(+1.45%)
Mar 28, 2018 2.960 2.961 2.700 2.750 310,318 -0.20(-6.78%)
Mar 27, 2018 2.920 3.069 2.900 2.950 180,985 +0.03(+1.03%)
Mar 26, 2018 2.990 3.030 2.890 2.920 263,823 -0.05(-1.68%)
Mar 23, 2018 3.070 3.080 2.940 2.970 392,857 -0.12(-3.88%)
Mar 22, 2018 3.380 3.380 3.010 3.090 571,464 -0.29(-8.58%)
Mar 21, 2018 3.290 3.419 3.220 3.380 407,872 -0.03(-0.88%)
Mar 20, 2018 4.590 4.670 3.230 3.410 3,765,242 -0.59(-14.75%)
Mar 19, 2018 4.160 4.280 3.900 4.000 597,498 -0.08(-1.96%)
Mar 16, 2018 4.270 4.290 3.900 4.080 535,414 -0.20(-4.67%)
Mar 15, 2018 4.380 4.700 4.080 4.280 3,107,477 +0.30(+7.54%)
Mar 14, 2018 3.950 4.020 3.750 3.980 593,218 +0.13(+3.38%)
Mar 13, 2018 3.550 3.980 3.550 3.850 893,210 +0.31(+8.76%)
Mar 12, 2018 3.620 3.620 3.460 3.540 109,960 -0.04(-1.11%)
Mar 09, 2018 3.640 3.640 3.430 3.580 156,131 +0.08(+2.28%)
Mar 08, 2018 3.580 3.610 3.400 3.500 151,489 -0.11(-3.05%)
Mar 07, 2018 3.500 3.650 3.380 3.610 256,573 +0.10(+2.85%)
Mar 06, 2018 3.400 3.980 3.370 3.510 1,322,476 +0.29(+9.01%)
Mar 05, 2018 3.160 3.240 3.110 3.220 41,644 +0.03(+0.94%)
Mar 02, 2018 3.130 3.190 3.050 3.190 57,401 +0.08(+2.57%)
Mar 01, 2018 3.200 3.230 3.040 3.110 99,722 -0.04(-1.27%)
Feb 28, 2018 3.100 3.280 3.100 3.150 230,952 +0.03(+0.93%)
Feb 27, 2018 3.140 3.450 3.120 3.121 445,401 -0.05(-1.55%)
Feb 26, 2018 3.120 3.180 3.070 3.170 77,989 +0.09(+2.92%)
Feb 23, 2018 3.120 3.140 3.050 3.080 87,297 -0.05(-1.59%)
Feb 22, 2018 3.200 3.240 3.120 3.130 116,764 -0.01(-0.31%)
Feb 21, 2018 3.190 3.250 3.060 3.140 112,253 -0.06(-1.89%)
Feb 20, 2018 3.200 3.350 3.110 3.200 265,246 +0.03(+0.95%)
Feb 16, 2018 3.170 3.170 3.170 0 +0.12(+3.93%)
Feb 15, 2018 3.060 3.143 3.020 3.050 106,236 -0.06(-1.93%)
Feb 14, 2018 3.210 3.228 3.000 3.110 130,554 -0.10(-3.12%)
Feb 13, 2018 3.260 3.320 3.100 3.210 84,899 -0.04(-1.23%)
Feb 12, 2018 3.090 3.250 3.000 3.250 183,479 +0.22(+7.14%)
Feb 09, 2018 3.267 3.330 2.870 3.033 354,040 -0.23(-6.95%)
Feb 08, 2018 3.400 3.400 3.200 3.260 130,776 -0.10(-2.98%)
Feb 07, 2018 3.480 3.531 3.300 3.360 105,780 -0.07(-2.04%)
Feb 06, 2018 3.470 3.470 3.110 3.430 191,892 -0.14(-3.92%)
Feb 05, 2018 3.750 3.750 3.500 3.570 217,544 -0.18(-4.80%)
Feb 02, 2018 3.850 3.850 3.621 3.750 157,611 -0.06(-1.57%)
Feb 01, 2018 3.710 3.889 3.650 3.810 189,020 +0.10(+2.70%)
Jan 31, 2018 3.960 3.960 3.700 3.710 347,535 -0.18(-4.63%)
Jan 30, 2018 3.940 4.040 3.850 3.890 521,691 -0.17(-4.19%)
Jan 29, 2018 4.400 4.800 3.860 4.060 3,628,461 -0.02(-0.49%)
Jan 26, 2018 3.890 4.180 3.750 4.080 844,599 +0.26(+6.81%)
Jan 25, 2018 3.960 3.960 3.620 3.820 505,056 -0.07(-1.80%)
Jan 24, 2018 3.970 3.990 3.820 3.890 253,371 +0.02(+0.52%)
Jan 23, 2018 4.050 4.190 3.800 3.870 682,392 -0.22(-5.38%)
Jan 22, 2018 3.840 4.250 3.771 4.090 842,027 +0.20(+5.14%)
Jan 19, 2018 3.700 4.340 3.620 3.890 2,884,772 +0.31(+8.66%)
Jan 18, 2018 3.660 3.660 3.511 3.580 130,689 +0.03(+0.85%)
Jan 17, 2018 3.560 3.860 3.460 3.550 391,664 +0.04(+1.14%)
Jan 16, 2018 3.570 3.620 3.480 3.510 202,485 -0.11(-3.04%)
Jan 12, 2018 3.620 3.620 3.620 0 -0.05(-1.36%)
Jan 11, 2018 3.640 3.730 3.550 3.670 236,289 +0.07(+1.94%)
Jan 10, 2018 3.660 3.660 3.450 3.600 312,788 -0.10(-2.70%)
Jan 09, 2018 4.030 4.050 3.650 3.700 853,109 -0.45(-10.84%)
Jan 08, 2018 3.530 4.470 3.520 4.150 3,564,203 +0.63(+17.90%)
Jan 05, 2018 3.540 3.600 3.450 3.520 173,153 +0.01(+0.28%)
Jan 04, 2018 3.600 3.600 3.460 3.510 135,014 +0.01(+0.29%)
Jan 03, 2018 3.560 3.600 3.482 3.500 132,690 -0.06(-1.69%)
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.