Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.900 1.980 1.810 1.840 427,495 -0.04(-2.13%)
Apr 27, 2018 2.030 2.100 1.850 1.880 892,960 -0.11(-5.53%)
Apr 26, 2018 1.790 2.060 1.770 1.990 1,463,087 +0.26(+15.03%)
Apr 25, 2018 1.830 1.850 1.700 1.730 432,795 -0.06(-3.35%)
Apr 24, 2018 1.750 1.900 1.711 1.790 955,637 +0.08(+4.68%)
Apr 23, 2018 1.750 1.770 1.660 1.710 458,172 -0.02(-1.16%)
Apr 20, 2018 1.750 1.760 1.650 1.730 686,866 +0.00(+0.00%)
Apr 19, 2018 1.900 1.900 1.720 1.730 1,012,703 -0.18(-9.42%)
Apr 18, 2018 2.090 2.150 1.800 1.910 1,627,660 -0.02(-1.04%)
Apr 17, 2018 1.900 1.970 1.820 1.930 621,808 +0.05(+2.66%)
Apr 16, 2018 1.830 1.940 1.780 1.880 471,133 +0.07(+3.87%)
Apr 13, 2018 1.870 1.870 1.742 1.810 226,769 -0.04(-2.16%)
Apr 12, 2018 1.760 1.980 1.730 1.850 918,209 +0.10(+5.71%)
Apr 11, 2018 1.750 1.770 1.675 1.750 532,363 +0.01(+0.57%)
Apr 10, 2018 1.750 1.760 1.620 1.740 2,901,719 -0.34(-16.35%)
Apr 09, 2018 2.150 2.195 2.040 2.080 441,916 -0.04(-1.89%)
Apr 06, 2018 2.320 2.422 2.050 2.120 420,306 -0.22(-9.40%)
Apr 05, 2018 2.310 2.450 2.260 2.340 137,249 +0.03(+1.30%)
Apr 04, 2018 2.300 2.400 2.290 2.310 141,368 -0.01(-0.43%)
Apr 03, 2018 2.440 2.460 2.280 2.320 308,438 -0.13(-5.31%)
Apr 02, 2018 2.420 2.505 2.380 2.450 174,138 +0.03(+1.24%)
Mar 29, 2018 2.420 2.420 2.420 0 -0.06(-2.42%)
Mar 28, 2018 2.580 2.580 2.340 2.480 297,817 -0.10(-3.88%)
Mar 27, 2018 2.530 2.690 2.480 2.580 465,238 +0.06(+2.38%)
Mar 26, 2018 2.360 2.550 2.210 2.520 1,615,685 -0.19(-7.01%)
Mar 23, 2018 2.880 2.890 2.690 2.710 386,680 -0.17(-5.90%)
Mar 22, 2018 3.000 3.029 2.850 2.880 211,480 -0.17(-5.57%)
Mar 21, 2018 3.050 3.090 2.970 3.050 96,819 -0.02(-0.65%)
Mar 20, 2018 3.130 3.130 2.940 3.070 243,417 -0.07(-2.23%)
Mar 19, 2018 3.190 3.190 3.020 3.140 142,970 -0.05(-1.57%)
Mar 16, 2018 3.150 3.190 3.020 3.190 199,729 +0.02(+0.63%)
Mar 15, 2018 3.340 3.340 3.130 3.170 250,808 -0.15(-4.52%)
Mar 14, 2018 3.380 3.390 3.260 3.320 132,335 -0.06(-1.78%)
Mar 13, 2018 3.500 3.500 3.300 3.380 110,196 -0.12(-3.43%)
Mar 12, 2018 3.500 3.500 3.440 3.500 142,323 +0.01(+0.29%)
Mar 09, 2018 3.490 3.540 3.380 3.490 159,177 +0.01(+0.29%)
Mar 08, 2018 3.430 3.540 3.330 3.480 125,564 +0.05(+1.46%)
Mar 07, 2018 3.400 3.620 3.360 3.430 189,654 -0.09(-2.56%)
Mar 06, 2018 3.390 3.550 3.330 3.520 213,628 +0.20(+6.02%)
Mar 05, 2018 3.250 3.470 3.250 3.320 247,158 +0.08(+2.47%)
Mar 02, 2018 3.170 3.260 3.110 3.240 100,704 +0.04(+1.25%)
Mar 01, 2018 3.180 3.330 3.150 3.200 170,898 -0.02(-0.62%)
Feb 28, 2018 3.230 3.255 3.180 3.220 86,264 -0.01(-0.31%)
Feb 27, 2018 3.350 3.400 3.200 3.230 172,021 -0.11(-3.29%)
Feb 26, 2018 3.300 3.440 3.300 3.340 176,855 +0.04(+1.21%)
Feb 23, 2018 3.230 3.390 3.190 3.300 147,190 +0.08(+2.48%)
Feb 22, 2018 3.370 3.440 3.120 3.220 220,695 -0.13(-3.88%)
Feb 21, 2018 3.320 3.510 3.300 3.350 155,319 +0.03(+0.90%)
Feb 20, 2018 3.450 3.540 3.260 3.320 167,062 -0.13(-3.77%)
Feb 16, 2018 3.450 3.450 3.450 0 +0.02(+0.58%)
Feb 15, 2018 3.530 3.570 3.350 3.430 214,335 -0.05(-1.44%)
Feb 14, 2018 3.280 3.540 3.250 3.480 434,248 +0.16(+4.82%)
Feb 13, 2018 3.120 3.450 3.120 3.320 349,073 +0.20(+6.41%)
Feb 12, 2018 3.140 3.200 3.050 3.120 230,564 +0.01(+0.32%)
Feb 09, 2018 3.380 3.380 3.050 3.110 442,833 -0.24(-7.16%)
Feb 08, 2018 3.410 3.473 3.230 3.350 333,283 -0.06(-1.76%)
Feb 07, 2018 3.470 3.470 3.313 3.410 153,790 -0.09(-2.57%)
Feb 06, 2018 3.350 3.500 3.100 3.500 740,363 +0.05(+1.45%)
Feb 05, 2018 3.590 3.600 3.330 3.450 548,673 -0.22(-5.99%)
Feb 02, 2018 3.820 3.820 3.581 3.670 402,857 -0.14(-3.67%)
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.