Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 2.340 2.370 2.290 2.290 1,742,867 -0.07(-2.97%)
May 30, 2018 2.370 2.380 2.330 2.360 1,992,387 -0.01(-0.42%)
May 29, 2018 2.330 2.425 2.320 2.370 2,554,512 +0.00(+0.00%)
May 25, 2018 2.370 2.370 2.370 0 -0.03(-1.25%)
May 24, 2018 2.310 2.420 2.300 2.400 5,728,372 +0.12(+5.26%)
May 23, 2018 2.300 2.300 2.250 2.280 1,994,129 +0.01(+0.44%)
May 22, 2018 2.250 2.310 2.250 2.270 2,501,906 +0.02(+0.89%)
May 21, 2018 2.310 2.340 2.240 2.250 2,722,190 -0.07(-3.02%)
May 18, 2018 2.270 2.360 2.270 2.320 4,788,879 +0.02(+0.87%)
May 17, 2018 2.300 2.300 2.270 2.300 2,950,967 +0.03(+1.32%)
May 16, 2018 2.330 2.350 2.270 2.270 2,462,972 -0.06(-2.58%)
May 15, 2018 2.300 2.360 2.280 2.330 6,061,838 -0.04(-1.69%)
May 14, 2018 2.340 2.387 2.325 2.370 7,724,446 +0.02(+0.85%)
May 11, 2018 2.320 2.360 2.270 2.350 5,595,681 +0.00(+0.00%)
May 10, 2018 2.530 2.530 2.320 2.350 9,840,493 -0.11(-4.47%)
May 09, 2018 2.490 2.500 2.420 2.460 4,724,697 -0.01(-0.40%)
May 08, 2018 2.450 2.470 2.400 2.470 2,513,065 +0.03(+1.23%)
May 07, 2018 2.430 2.500 2.430 2.440 3,523,503 +0.01(+0.41%)
May 04, 2018 2.410 2.480 2.410 2.430 1,811,757 -0.02(-0.82%)
May 03, 2018 2.500 2.510 2.430 2.450 2,264,717 -0.02(-0.81%)
May 02, 2018 2.410 2.510 2.400 2.470 7,776,006 +0.08(+3.35%)
May 01, 2018 2.320 2.390 2.320 2.390 4,351,792 +0.05(+2.14%)
Apr 30, 2018 2.330 2.370 2.330 2.340 3,010,233 -0.05(-2.09%)
Apr 27, 2018 2.340 2.440 2.335 2.390 3,727,144 +0.05(+2.14%)
Apr 26, 2018 2.300 2.350 2.220 2.340 11,682,793 -0.17(-6.77%)
Apr 25, 2018 2.480 2.530 2.445 2.510 3,587,273 -0.01(-0.40%)
Apr 24, 2018 2.430 2.520 2.415 2.520 3,385,783 +0.10(+4.13%)
Apr 23, 2018 2.440 2.450 2.405 2.420 3,478,038 -0.07(-2.81%)
Apr 20, 2018 2.440 2.510 2.420 2.490 4,495,902 +0.00(+0.00%)
Apr 19, 2018 2.480 2.490 2.410 2.490 3,286,275 +0.03(+1.22%)
Apr 18, 2018 2.450 2.500 2.410 2.460 4,569,743 +0.03(+1.23%)
Apr 17, 2018 2.420 2.450 2.400 2.430 2,785,877 +0.00(+0.00%)
Apr 16, 2018 2.410 2.440 2.380 2.430 2,215,658 +0.01(+0.41%)
Apr 13, 2018 2.300 2.420 2.270 2.420 4,455,314 +0.14(+6.14%)
Apr 12, 2018 2.340 2.350 2.260 2.280 6,403,954 -0.09(-3.80%)
Apr 11, 2018 2.420 2.440 2.343 2.370 13,394,911 +0.01(+0.42%)
Apr 10, 2018 2.440 2.480 2.350 2.360 7,581,785 -0.07(-2.88%)
Apr 09, 2018 2.500 2.510 2.430 2.430 2,424,243 -0.07(-2.80%)
Apr 06, 2018 2.570 2.590 2.485 2.500 3,927,450 -0.05(-1.96%)
Apr 05, 2018 2.530 2.590 2.500 2.550 3,446,144 -0.01(-0.39%)
Apr 04, 2018 2.640 2.640 2.545 2.560 2,444,432 -0.02(-0.78%)
Apr 03, 2018 2.650 2.650 2.570 2.580 2,283,794 -0.07(-2.64%)
Apr 02, 2018 2.620 2.660 2.585 2.650 4,944,001 +0.07(+2.71%)
Mar 29, 2018 2.580 2.580 2.580 0 +0.06(+2.38%)
Mar 28, 2018 2.540 2.550 2.480 2.520 4,075,415 -0.05(-1.95%)
Mar 27, 2018 2.540 2.590 2.500 2.570 3,356,319 +0.00(+0.00%)
Mar 26, 2018 2.560 2.620 2.530 2.570 3,243,133 +0.02(+0.78%)
Mar 23, 2018 2.520 2.600 2.500 2.550 6,568,075 +0.06(+2.41%)
Mar 22, 2018 2.420 2.500 2.410 2.490 5,165,229 +0.03(+1.22%)
Mar 21, 2018 2.400 2.470 2.370 2.460 4,159,403 +0.09(+3.80%)
Mar 20, 2018 2.390 2.410 2.350 2.370 2,184,499 -0.03(-1.25%)
Mar 19, 2018 2.310 2.440 2.280 2.400 6,389,494 +0.10(+4.35%)
Mar 16, 2018 2.370 2.370 2.300 2.300 8,230,149 -0.07(-2.95%)
Mar 15, 2018 2.370 2.380 2.340 2.370 3,370,216 -0.01(-0.42%)
Mar 14, 2018 2.450 2.450 2.370 2.380 6,699,576 -0.07(-2.86%)
Mar 13, 2018 2.450 2.480 2.390 2.450 7,190,261 +0.01(+0.41%)
Mar 12, 2018 2.420 2.450 2.350 2.440 7,038,021 +0.02(+0.83%)
Mar 09, 2018 2.460 2.505 2.420 2.420 10,104,129 -0.08(-3.20%)
Mar 08, 2018 2.500 2.520 2.470 2.500 2,723,305 +0.00(+0.00%)
Mar 07, 2018 2.480 2.500 5,231,364 -0.08(-3.10%)
Mar 06, 2018 2.620 2.670 2.570 2.580 5,585,000 +0.01(+0.39%)
Mar 05, 2018 2.570 2.620 2.530 2.570 4,052,618 +0.01(+0.39%)
Mar 02, 2018 2.580 2.600 2.520 2.560 3,231,445 +0.01(+0.39%)
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.