Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.550 2.563 2.400 2.400 485,706 -0.05(-2.04%)
Apr 27, 2018 2.500 2.600 2.400 2.450 1,291,768 +0.15(+6.52%)
Apr 26, 2018 2.350 2.350 2.300 2.300 205,796 -0.05(-2.13%)
Apr 25, 2018 2.400 2.400 2.300 2.350 182,668 +0.00(+0.00%)
Apr 24, 2018 2.300 2.350 2.300 2.350 135,064 +0.05(+2.17%)
Apr 23, 2018 2.350 2.387 2.300 2.300 258,963 -0.05(-2.13%)
Apr 20, 2018 2.400 2.425 2.350 2.350 219,719 -0.07(-3.09%)
Apr 19, 2018 2.400 2.450 2.370 2.425 454,925 +0.02(+1.04%)
Apr 18, 2018 2.400 2.500 2.350 2.400 578,903 +0.00(+0.00%)
Apr 17, 2018 2.400 2.450 2.350 2.400 458,737 +0.00(+0.00%)
Apr 16, 2018 2.400 2.450 2.250 2.400 1,013,578 +0.15(+6.67%)
Apr 13, 2018 2.250 2.300 2.200 2.250 340,971 +0.05(+2.27%)
Apr 12, 2018 2.300 2.300 2.200 2.200 370,827 -0.10(-4.35%)
Apr 11, 2018 2.250 2.300 2.200 2.300 413,009 +0.05(+2.22%)
Apr 10, 2018 2.200 2.250 2.200 2.250 220,426 +0.02(+1.12%)
Apr 09, 2018 2.150 2.250 2.150 2.225 254,116 +0.02(+1.14%)
Apr 06, 2018 2.200 2.250 2.175 2.200 214,343 +0.03(+1.15%)
Apr 05, 2018 2.200 2.225 2.150 2.175 218,324 +0.02(+1.16%)
Apr 04, 2018 2.150 2.250 2.150 2.150 374,344 +0.02(+1.18%)
Apr 03, 2018 2.150 2.175 2.100 2.125 156,035 +0.00(+0.00%)
Apr 02, 2018 2.100 2.150 2.100 2.125 155,218 +0.02(+1.19%)
Mar 29, 2018 2.100 2.100 2.100 0 -0.05(-2.33%)
Mar 28, 2018 2.150 2.200 2.100 2.150 316,802 -0.05(-2.27%)
Mar 27, 2018 2.350 2.350 2.150 2.200 536,890 -0.15(-6.38%)
Mar 26, 2018 2.050 2.350 2.000 2.350 2,025,524 +0.27(+13.25%)
Mar 23, 2018 2.050 2.100 2.000 2.075 158,553 +0.05(+2.47%)
Mar 22, 2018 2.100 2.100 2.000 2.025 265,911 -0.05(-2.41%)
Mar 21, 2018 2.000 2.100 2.000 2.075 316,797 +0.08(+3.75%)
Mar 20, 2018 2.000 2.075 2.000 2.000 191,546 +0.00(+0.00%)
Mar 19, 2018 2.050 2.100 2.000 2.000 392,718 -0.08(-3.61%)
Mar 16, 2018 2.100 2.100 2.050 2.075 230,477 +0.00(+0.00%)
Mar 15, 2018 2.150 2.150 2.050 2.075 230,443 -0.02(-1.19%)
Mar 14, 2018 2.150 2.200 2.100 2.100 284,647 -0.05(-2.33%)
Mar 13, 2018 2.100 2.200 2.100 2.150 589,179 +0.02(+1.18%)
Mar 12, 2018 2.150 2.200 2.100 2.125 826,449 +0.02(+1.19%)
Mar 09, 2018 2.100 2.150 1.950 2.100 3,293,526 +0.20(+10.53%)
Mar 08, 2018 1.750 1.950 1.700 1.900 964,771 +0.20(+11.76%)
Mar 07, 2018 1.650 1.750 1.650 1.700 591,010 +0.00(+0.00%)
Mar 06, 2018 1.750 1.750 1.650 1.700 791,010 +0.00(+0.00%)
Mar 05, 2018 1.700 1.750 1.700 1.700 204,672 -0.03(-1.45%)
Mar 02, 2018 1.750 1.775 1.650 1.725 716,583 -0.02(-1.43%)
Mar 01, 2018 1.800 1.850 1.750 1.750 204,104 -0.05(-2.78%)
Feb 28, 2018 1.900 1.900 1.800 1.800 252,508 -0.10(-5.26%)
Feb 27, 2018 1.900 1.900 1.825 1.900 140,698 +0.00(+0.00%)
Feb 26, 2018 1.800 1.900 1.751 1.900 382,075 +0.10(+5.56%)
Feb 23, 2018 1.900 1.900 1.750 1.800 338,461 -0.05(-2.70%)
Feb 22, 2018 1.900 1.900 1.850 1.850 226,160 -0.02(-1.33%)
Feb 21, 2018 1.900 2.000 1.850 1.875 376,331 +0.00(+0.00%)
Feb 20, 2018 1.900 1.900 1.875 1.875 141,024 -0.02(-1.32%)
Feb 16, 2018 1.900 1.900 1.900 0 +0.15(+8.57%)
Feb 15, 2018 1.800 1.850 1.750 1.750 332,136 +0.00(+0.00%)
Feb 14, 2018 1.750 1.800 1.750 1.750 219,639 +0.02(+1.45%)
Feb 13, 2018 1.700 1.750 1.700 1.725 238,020 +0.03(+1.47%)
Feb 12, 2018 1.700 1.750 1.700 1.700 239,042 +0.00(+0.00%)
Feb 09, 2018 1.850 1.850 1.700 1.700 1,315,118 -0.15(-8.11%)
Feb 08, 2018 1.850 1.875 1.800 1.850 377,833 +0.00(+0.00%)
Feb 07, 2018 1.850 1.850 1.805 1.850 158,890 +0.05(+2.78%)
Feb 06, 2018 1.850 1.900 1.800 1.800 571,036 -0.05(-2.70%)
Feb 05, 2018 1.900 1.925 1.850 1.850 512,841 -0.05(-2.63%)
Feb 02, 2018 1.950 1.955 1.900 1.900 358,828 -0.05(-2.56%)
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.