Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.960 2.960 2.960 0 +0.03(+0.91%)
Mar 28, 2018 3.073 3.092 2.933 2.933 907,836 -0.13(-4.36%)
Mar 27, 2018 3.080 3.127 3.046 3.066 702,093 +0.00(+0.00%)
Mar 26, 2018 3.026 3.073 2.993 3.066 567,676 +0.09(+3.15%)
Mar 23, 2018 3.033 3.050 2.970 2.973 386,029 -0.03(-0.89%)
Mar 22, 2018 3.006 3.033 2.956 3.000 683,443 -0.05(-1.75%)
Mar 21, 2018 2.953 3.066 2.953 3.053 1,019,735 +0.09(+3.16%)
Mar 20, 2018 2.940 2.990 2.886 2.960 871,796 +0.03(+0.91%)
Mar 19, 2018 2.940 2.940 2.899 2.933 418,263 -0.03(-1.13%)
Mar 16, 2018 2.940 2.980 2.913 2.966 1,286,857 -0.04(-1.33%)
Mar 15, 2018 2.926 3.006 2.873 3.006 697,494 +0.01(+0.45%)
Mar 14, 2018 3.000 3.013 2.940 2.993 598,425 -0.03(-0.88%)
Mar 13, 2018 3.000 3.080 2.990 3.020 765,698 +0.09(+2.96%)
Mar 12, 2018 2.906 2.953 2.893 2.933 318,933 +0.02(+0.69%)
Mar 09, 2018 2.913 2.953 2.886 2.913 445,316 +0.03(+1.16%)
Mar 08, 2018 2.946 2.953 2.873 2.879 560,395 -0.11(-3.79%)
Mar 07, 2018 3.040 2.933 2.993 1,176,554 +0.03(+0.90%)
Mar 06, 2018 2.940 3.013 2.909 2.966 2,189,949 +0.27(+9.90%)
Mar 05, 2018 2.732 2.692 2.699 837,701 +0.01(+0.25%)
Mar 02, 2018 2.572 2.706 2.565 2.692 1,330,632 +0.11(+4.13%)
Mar 01, 2018 2.585 2.626 2.539 2.585 1,161,858 +0.00(+0.00%)
Feb 28, 2018 2.699 2.706 2.585 2.585 1,690,420 -0.11(-3.97%)
Feb 27, 2018 2.813 2.826 2.666 2.692 1,572,641 -0.09(-3.13%)
Feb 26, 2018 2.859 2.866 2.752 2.779 705,377 -0.09(-3.26%)
Feb 23, 2018 2.793 2.893 2.793 2.873 1,124,082 +0.11(+4.12%)
Feb 22, 2018 2.759 973,582 +0.04(+1.47%)
Feb 21, 2018 2.719 2.746 2.699 2.719 491,407 +0.01(+0.25%)
Feb 20, 2018 2.686 2.719 2.659 2.712 811,060 +0.05(+1.75%)
Feb 16, 2018 2.666 2.666 2.666 0 -0.01(-0.50%)
Feb 15, 2018 2.719 2.719 2.672 2.679 696,684 -0.05(-1.72%)
Feb 14, 2018 2.639 2.732 2.632 2.726 692,746 +0.05(+1.75%)
Feb 13, 2018 2.699 2.699 2.659 2.679 1,029,808 -0.03(-1.23%)
Feb 12, 2018 2.712 2.752 2.672 2.712 748,293 +0.07(+2.78%)
Feb 09, 2018 2.652 2.692 2.532 2.639 1,621,200 -0.02(-0.75%)
Feb 08, 2018 2.752 2.786 2.652 2.659 1,194,160 -0.06(-2.21%)
Feb 07, 2018 2.739 2.752 2.706 2.719 622,562 -0.05(-1.69%)
Feb 06, 2018 2.679 2.786 2.672 2.766 1,516,823 -0.03(-1.19%)
Feb 05, 2018 2.893 2.893 2.746 2.799 1,212,302 -0.12(-4.12%)
Feb 02, 2018 3.046 3.046 2.913 2.919 1,427,755 -0.15(-5.00%)
Feb 01, 2018 3.100 3.133 3.033 3.073 982,459 +0.00(+0.00%)
Jan 31, 2018 3.113 3.133 3.006 3.073 1,016,091 -0.03(-0.86%)
Jan 30, 2018 3.180 3.180 3.080 3.100 917,294 -0.13(-4.13%)
Jan 29, 2018 3.294 3.314 3.173 3.233 1,770,102 -0.02(-0.62%)
Jan 26, 2018 3.314 3.314 3.254 3.254 727,877 -0.03(-0.81%)
Jan 25, 2018 3.314 3.321 3.260 3.280 905,376 +0.01(+0.20%)
Jan 24, 2018 3.320 3.334 3.267 3.274 625,185 -0.05(-1.41%)
Jan 23, 2018 3.307 3.327 3.280 3.320 475,669 +0.03(+0.81%)
Jan 22, 2018 3.327 3.327 3.280 3.294 544,623 -0.02(-0.60%)
Jan 19, 2018 3.307 3.327 3.300 3.314 530,295 -0.01(-0.20%)
Jan 18, 2018 3.387 3.394 3.307 3.320 594,399 -0.05(-1.58%)
Jan 17, 2018 3.427 3.434 3.327 3.374 1,104,261 -0.03(-0.79%)
Jan 16, 2018 3.454 3.501 3.387 3.400 1,486,439 +0.02(+0.59%)
Jan 12, 2018 3.380 3.380 3.380 0 +0.11(+3.27%)
Jan 11, 2018 3.254 3.294 3.240 3.274 772,021 +0.06(+1.87%)
Jan 10, 2018 3.180 3.213 723,086 +0.01(+0.21%)
Jan 09, 2018 3.287 3.294 3.180 3.207 974,179 -0.05(-1.44%)
Jan 08, 2018 3.374 3.374 3.237 3.254 892,234 -0.11(-3.37%)
Jan 05, 2018 3.441 3.447 3.334 3.367 1,064,044 -0.05(-1.56%)
Jan 04, 2018 3.447 3.474 3.380 3.421 2,444,665 +0.20(+6.22%)
Jan 03, 2018 3.187 3.240 3.173 3.220 1,308,109 +0.09(+2.99%)
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.