Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.350 2.350 2.350 0 +0.14(+6.33%)
Mar 28, 2018 2.240 2.280 2.060 2.210 4,153,679 -0.05(-2.21%)
Mar 27, 2018 2.360 2.439 2.220 2.260 2,144,714 -0.18(-7.38%)
Mar 26, 2018 2.410 2.460 2.290 2.440 2,023,577 +0.06(+2.52%)
Mar 23, 2018 2.360 2.490 2.300 2.380 2,118,181 -0.01(-0.42%)
Mar 22, 2018 2.460 2.490 2.350 2.390 2,076,258 -0.10(-4.02%)
Mar 21, 2018 2.430 2.520 2.420 2.490 1,839,951 +0.07(+2.89%)
Mar 20, 2018 2.480 2.490 2.400 2.420 1,719,324 -0.06(-2.42%)
Mar 19, 2018 2.500 2.550 2.430 2.480 2,048,623 +0.00(+0.00%)
Mar 16, 2018 2.810 2.810 2.430 2.480 7,398,122 -0.17(-6.42%)
Mar 15, 2018 2.750 2.750 2.570 2.650 3,948,188 +0.10(+3.92%)
Mar 14, 2018 2.640 2.640 2.510 2.550 1,580,286 -0.08(-3.04%)
Mar 13, 2018 2.740 2.750 2.530 2.630 1,558,721 -0.09(-3.31%)
Mar 12, 2018 2.780 2.810 2.700 2.720 1,681,430 -0.07(-2.51%)
Mar 09, 2018 2.900 2.910 2.750 2.790 1,652,660 -0.07(-2.45%)
Mar 08, 2018 2.830 2.910 2.650 2.860 4,129,568 +0.24(+9.16%)
Mar 07, 2018 2.650 2.620 1,552,854 +0.05(+1.95%)
Mar 06, 2018 2.540 2.608 2.470 2.570 2,030,371 +0.05(+1.98%)
Mar 05, 2018 2.550 2.570 2.450 2.520 1,703,351 +0.01(+0.40%)
Mar 02, 2018 2.350 2.550 2.310 2.510 1,849,476 +0.09(+3.72%)
Mar 01, 2018 2.500 2.500 2.340 2.420 2,717,739 -0.09(-3.59%)
Feb 28, 2018 2.470 2.600 2.458 2.510 1,645,564 +0.07(+2.87%)
Feb 27, 2018 2.680 2.690 2.400 2.440 4,010,250 -0.24(-8.96%)
Feb 26, 2018 2.690 2.746 2.660 2.680 1,756,791 +0.02(+0.75%)
Feb 23, 2018 2.700 2.770 2.650 2.660 1,526,135 -0.06(-2.21%)
Feb 22, 2018 2.760 2.800 2.660 2.720 1,678,224 -0.04(-1.45%)
Feb 21, 2018 2.770 2.840 2.750 2.760 1,235,327 +0.05(+1.85%)
Feb 20, 2018 3.000 3.000 2.660 2.710 3,586,483 -0.31(-10.26%)
Feb 16, 2018 3.020 3.020 3.020 0 -0.09(-2.89%)
Feb 15, 2018 2.940 3.229 2.930 3.110 4,706,771 +0.21(+7.24%)
Feb 14, 2018 2.600 2.940 2.600 2.900 2,712,950 +0.25(+9.43%)
Feb 13, 2018 2.650 2.690 2.550 2.650 1,890,173 -0.03(-1.12%)
Feb 12, 2018 2.750 2.890 2.660 2.680 2,826,368 -0.05(-1.83%)
Feb 09, 2018 2.690 2.760 2.580 2.730 2,699,991 +0.10(+3.80%)
Feb 08, 2018 2.760 2.810 2.630 2.630 2,162,519 -0.12(-4.36%)
Feb 07, 2018 2.950 2.980 2.700 2.750 3,997,836 -0.14(-4.84%)
Feb 06, 2018 2.450 2.936 2.410 2.890 6,136,246 +0.29(+10.94%)
Feb 05, 2018 2.580 2.740 2.500 2.605 7,226,894 -0.12(-4.58%)
Feb 02, 2018 3.010 3.120 2.620 2.730 10,838,388 -0.35(-11.36%)
Feb 01, 2018 3.380 3.460 3.016 3.080 5,484,315 -0.33(-9.68%)
Jan 31, 2018 3.560 3.620 3.370 3.410 3,016,119 -0.10(-2.85%)
Jan 30, 2018 3.400 3.720 3.350 3.510 4,437,508 +0.05(+1.45%)
Jan 29, 2018 3.830 3.888 3.380 3.460 6,240,186 -0.39(-10.13%)
Jan 26, 2018 3.720 3.980 3.700 3.850 3,736,410 -0.04(-1.03%)
Jan 25, 2018 3.870 4.050 3.510 3.890 8,483,201 +0.02(+0.52%)
Jan 24, 2018 4.090 4.150 3.791 3.870 3,519,925 -0.09(-2.27%)
Jan 23, 2018 4.200 4.440 3.700 3.960 14,928,439 -0.20(-4.81%)
Jan 22, 2018 3.910 4.180 3.751 4.160 6,135,668 +0.30(+7.77%)
Jan 19, 2018 4.000 4.070 3.710 3.860 6,968,321 +0.04(+1.05%)
Jan 18, 2018 3.450 3.850 3.450 3.820 7,661,587 +0.39(+11.37%)
Jan 17, 2018 3.370 3.510 3.360 3.430 3,306,011 +0.08(+2.39%)
Jan 16, 2018 3.400 3.490 3.290 3.350 3,813,596 +0.01(+0.30%)
Jan 12, 2018 3.340 3.340 3.340 0 +0.03(+0.91%)
Jan 11, 2018 3.360 3.380 3.210 3.310 2,326,194 +0.00(+0.00%)
Jan 10, 2018 3.400 3.120 3.310 3,500,425 +0.17(+5.41%)
Jan 09, 2018 3.420 3.490 3.140 3.140 4,752,097 -0.24(-7.10%)
Jan 08, 2018 3.220 3.550 3.160 3.380 9,729,274 +0.18(+5.62%)
Jan 05, 2018 3.120 3.230 3.020 3.200 3,252,883 +0.09(+2.89%)
Jan 04, 2018 3.300 3.320 2.930 3.110 5,876,953 -0.15(-4.60%)
Jan 03, 2018 3.300 3.430 3.010 3.260 9,968,426 +0.05(+1.56%)
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.