Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 2.450 2.470 2.350 2.430 40,360 +0.07(+2.97%)
May 30, 2018 2.330 2.480 2.250 2.360 49,107 -0.01(-0.28%)
May 29, 2018 2.460 2.460 2.320 2.367 23,599 -0.13(-5.34%)
May 25, 2018 2.500 2.500 2.500 0 +0.04(+1.63%)
May 24, 2018 2.479 2.500 2.450 2.460 36,294 -0.03(-1.20%)
May 23, 2018 2.419 2.520 2.419 2.490 37,060 +0.02(+0.81%)
May 22, 2018 2.665 2.665 2.430 2.470 28,416 -0.02(-0.80%)
May 21, 2018 2.610 2.610 2.460 2.490 15,562 -0.11(-4.23%)
May 18, 2018 2.480 2.681 2.460 2.600 34,478 +0.14(+5.69%)
May 17, 2018 2.542 2.542 2.402 2.460 16,082 +0.00(+0.00%)
May 16, 2018 2.510 2.540 2.450 2.460 15,954 -0.11(-4.28%)
May 15, 2018 2.600 2.600 2.480 2.570 33,310 -0.03(-1.15%)
May 14, 2018 2.640 2.643 2.565 2.600 27,484 -0.02(-0.76%)
May 11, 2018 2.699 2.750 2.560 2.620 60,556 +0.05(+1.95%)
May 10, 2018 2.690 2.690 2.560 2.570 58,173 -0.13(-4.81%)
May 09, 2018 2.610 2.750 2.600 2.700 36,661 +0.03(+1.12%)
May 08, 2018 2.800 2.820 2.560 2.670 31,401 -0.03(-1.11%)
May 07, 2018 2.651 2.840 2.630 2.700 26,184 -0.05(-1.82%)
May 04, 2018 2.705 2.710 2.380 2.750 37,505 +0.20(+7.84%)
May 03, 2018 2.830 2.860 2.550 2.550 47,124 -0.27(-9.57%)
May 02, 2018 2.570 2.880 2.570 2.820 68,114 +0.21(+8.05%)
May 01, 2018 2.600 2.990 2.500 2.610 262,909 -0.22(-7.74%)
Apr 30, 2018 2.830 2.860 2.770 2.829 24,936 -0.02(-0.74%)
Apr 27, 2018 2.710 2.950 2.710 2.850 6,928 +0.13(+4.78%)
Apr 26, 2018 2.990 2.990 2.698 2.720 6,976 -0.17(-5.88%)
Apr 25, 2018 2.930 2.930 2.650 2.890 18,735 -0.01(-0.34%)
Apr 24, 2018 3.130 3.130 2.890 2.900 20,246 -0.13(-4.29%)
Apr 23, 2018 3.670 3.670 3.020 3.030 30,626 -0.41(-11.92%)
Apr 20, 2018 3.690 3.691 3.440 3.440 11,714 -0.08(-2.27%)
Apr 19, 2018 3.510 3.601 3.390 3.520 12,143 -0.06(-1.68%)
Apr 18, 2018 3.650 3.744 3.181 3.580 24,780 +0.08(+2.29%)
Apr 17, 2018 3.570 3.680 3.470 3.500 49,774 +0.00(+0.00%)
Apr 16, 2018 3.490 3.590 3.440 3.500 16,556 +0.03(+0.86%)
Apr 13, 2018 3.180 3.600 3.170 3.470 47,963 +0.34(+10.86%)
Apr 12, 2018 3.077 3.160 3.077 3.130 7,660 +0.04(+1.29%)
Apr 11, 2018 3.066 3.100 2.966 3.090 28,771 +0.04(+1.31%)
Apr 10, 2018 2.900 3.090 2.900 3.050 12,975 +0.14(+4.81%)
Apr 09, 2018 3.000 3.050 2.900 2.910 10,043 -0.17(-5.52%)
Apr 06, 2018 2.970 3.080 2.913 3.080 9,878 +0.08(+2.67%)
Apr 05, 2018 3.060 3.065 2.980 3.000 5,240 -0.07(-2.28%)
Apr 04, 2018 3.070 3.070 2.900 3.070 4,286 +0.03(+0.99%)
Apr 03, 2018 3.090 3.090 2.900 3.040 28,205 +0.03(+1.00%)
Apr 02, 2018 3.080 3.100 3.010 3.010 18,131 -0.13(-4.14%)
Mar 29, 2018 3.140 3.140 3.140 0 -0.06(-1.88%)
Mar 28, 2018 2.960 3.200 2.830 3.200 26,197 +0.06(+1.91%)
Mar 27, 2018 3.000 3.190 2.900 3.140 33,651 +0.10(+3.29%)
Mar 26, 2018 3.040 3.150 2.950 3.040 20,337 -0.24(-7.32%)
Mar 23, 2018 3.310 3.389 3.106 3.280 28,230 -0.05(-1.50%)
Mar 22, 2018 3.370 3.470 3.120 3.330 101,077 +0.04(+1.22%)
Mar 21, 2018 3.000 3.290 2.990 3.290 45,999 +0.29(+9.67%)
Mar 20, 2018 3.000 3.040 2.828 3.000 38,028 +0.15(+5.26%)
Mar 19, 2018 2.800 3.090 2.670 2.850 61,915 -0.04(-1.38%)
Mar 16, 2018 2.820 2.900 2.790 2.890 41,126 +0.10(+3.58%)
Mar 15, 2018 2.760 2.900 2.760 2.790 24,706 +0.09(+3.33%)
Mar 14, 2018 2.880 2.940 2.700 2.700 9,790 -0.19(-6.57%)
Mar 13, 2018 2.920 2.950 2.670 2.890 29,871 +0.04(+1.40%)
Mar 12, 2018 2.934 2.950 2.720 2.850 24,436 -0.08(-2.73%)
Mar 09, 2018 2.780 2.970 2.710 2.930 21,612 +0.15(+5.40%)
Mar 08, 2018 2.640 2.825 2.600 2.780 28,206 +0.18(+6.92%)
Mar 07, 2018 2.500 2.690 2.480 2.600 32,746 +0.09(+3.59%)
Mar 06, 2018 2.610 2.670 2.321 2.510 81,194 -0.15(-5.64%)
Mar 05, 2018 2.750 2.750 2.570 2.660 16,795 +0.09(+3.50%)
Mar 02, 2018 2.420 2.600 2.310 2.570 29,373 -0.04(-1.53%)
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.