Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.000 4.000 4.000 104 -0.20(-4.76%)
Apr 27, 2018 3.960 4.200 3.815 4.200 9,166 +0.35(+9.09%)
Apr 26, 2018 3.850 3.850 3.850 3.850 502 +0.05(+1.32%)
Apr 25, 2018 3.820 3.820 3.800 3.800 814 -0.09(-2.31%)
Apr 24, 2018 3.950 3.972 3.850 3.890 1,300 -0.19(-4.68%)
Apr 23, 2018 4.000 4.081 3.770 4.081 4,767 +0.02(+0.46%)
Apr 20, 2018 4.062 4.062 4.062 4.062 231 -0.03(-0.68%)
Apr 18, 2018 4.090 4.090 4.090 49 +0.12(+3.02%)
Apr 13, 2018 3.970 3.970 3.970 72 +0.17(+4.47%)
Apr 11, 2018 3.800 3.800 3.800 48 +0.10(+2.79%)
Apr 10, 2018 3.790 3.790 3.640 3.697 10,700 -0.03(-0.88%)
Apr 09, 2018 3.557 4.130 3.557 3.730 13,146 -0.03(-0.81%)
Apr 06, 2018 3.840 3.840 3.752 3.760 1,315 -0.21(-5.28%)
Apr 05, 2018 3.861 4.150 3.770 3.970 7,809 +0.12(+3.12%)
Apr 04, 2018 3.950 4.036 3.850 3.850 2,302 -0.20(-4.94%)
Apr 03, 2018 4.050 4.050 4.050 4.050 339 +0.00(+0.00%)
Apr 02, 2018 3.950 4.050 3.800 4.050 7,617 +0.05(+1.17%)
Mar 29, 2018 4.003 4.003 4.003 0 -0.35(-7.98%)
Mar 27, 2018 4.350 4.350 4.350 112 +0.05(+1.16%)
Mar 23, 2018 4.300 4.300 4.300 6 +0.10(+2.38%)
Mar 22, 2018 4.200 4.200 4.200 4.200 173 -0.20(-4.55%)
Mar 21, 2018 4.450 4.450 4.340 4.400 12,066 +0.02(+0.46%)
Mar 20, 2018 4.384 4.490 4.337 4.380 7,353 +0.25(+6.06%)
Mar 19, 2018 4.200 4.200 4.130 4.130 1,515 -0.06(-1.34%)
Mar 16, 2018 4.288 4.300 4.186 4.186 695 -0.25(-5.72%)
Mar 15, 2018 4.290 4.490 4.290 4.440 3,903 +0.29(+6.99%)
Mar 14, 2018 4.070 4.150 4.011 4.150 4,508 -0.30(-6.74%)
Mar 13, 2018 4.450 4.450 4.450 4.450 1,036 +0.00(+0.00%)
Mar 12, 2018 4.450 4.450 4.450 4.450 314 +0.39(+9.61%)
Mar 09, 2018 4.433 4.433 4.060 4.060 357 +0.04(+0.95%)
Mar 08, 2018 4.480 4.480 4.022 4.022 2,686 -0.53(-11.61%)
Mar 06, 2018 4.550 4.550 4.550 0 -0.45(-9.00%)
Mar 05, 2018 5.000 5.000 5.000 5.000 1,009 +0.00(+0.00%)
Feb 28, 2018 5.000 5.000 5.000 92 +0.05(+1.01%)
Feb 20, 2018 4.950 4.950 4.950 0 +0.24(+5.11%)
Feb 13, 2018 4.709 4.709 4.709 0 +0.01(+0.20%)
Feb 09, 2018 4.700 4.700 4.700 44 -0.24(-4.88%)
Feb 08, 2018 4.941 4.941 4.941 4.941 118 +0.10(+2.09%)
Feb 07, 2018 4.840 4.840 4.840 4.840 119 +0.32(+7.08%)
Feb 05, 2018 4.520 4.520 4.520 18 -0.23(-4.84%)
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.