Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.550 3.550 3.350 3.375 531,618 -0.12(-3.57%)
Jun 28, 2018 3.650 3.655 3.305 3.500 1,215,410 -0.20(-5.41%)
Jun 27, 2018 4.000 4.050 3.650 3.700 1,634,711 -0.15(-3.90%)
Jun 26, 2018 3.850 3.907 3.800 3.850 374,330 -0.05(-1.28%)
Jun 25, 2018 3.950 4.000 3.650 3.900 668,510 -0.10(-2.50%)
Jun 22, 2018 4.050 4.100 3.900 4.000 521,368 -0.05(-1.23%)
Jun 21, 2018 4.000 4.200 3.950 4.050 698,260 +0.05(+1.25%)
Jun 20, 2018 4.200 4.250 3.950 4.000 674,292 -0.17(-4.19%)
Jun 19, 2018 4.100 4.200 3.900 4.175 733,234 +0.08(+1.83%)
Jun 18, 2018 4.250 4.300 4.050 4.100 923,332 -0.10(-2.38%)
Jun 15, 2018 4.125 4.125 4.200 928,799 +0.08(+1.82%)
Jun 14, 2018 3.950 4.250 3.950 4.125 994,112 +0.23(+5.77%)
Jun 13, 2018 3.850 3.950 3.839 3.900 767,978 +0.10(+2.63%)
Jun 12, 2018 3.800 3.850 3.750 3.800 574,471 +0.15(+4.11%)
Jun 11, 2018 3.750 3.800 3.600 3.650 485,238 -0.05(-1.35%)
Jun 08, 2018 3.650 3.800 3.600 3.700 620,885 +0.00(+0.00%)
Jun 07, 2018 3.600 3.700 3.600 3.700 263,609 +0.10(+2.78%)
Jun 06, 2018 3.600 3.700 3.500 3.600 1,088,867 +0.10(+2.86%)
Jun 05, 2018 3.350 3.550 3.350 3.500 905,197 +0.15(+4.48%)
Jun 04, 2018 3.350 3.400 3.200 3.350 399,117 -0.05(-1.47%)
Jun 01, 2018 3.400 3.450 3.300 3.400 309,401 +0.00(+0.00%)
May 31, 2018 3.350 3.450 3.300 3.400 629,692 +0.00(+0.00%)
May 30, 2018 3.400 3.500 3.350 3.400 547,077 +0.05(+1.49%)
May 29, 2018 3.300 3.450 3.250 3.350 1,230,536 +0.15(+4.69%)
May 25, 2018 3.200 3.200 3.200 0 -0.20(-5.88%)
May 24, 2018 3.450 3.500 3.300 3.400 2,117,126 +0.25(+7.94%)
May 23, 2018 3.000 3.150 2.950 3.150 820,747 +0.25(+8.62%)
May 22, 2018 2.900 2.950 2.850 2.900 345,892 +0.00(+0.00%)
May 21, 2018 2.950 3.000 2.850 2.900 347,154 -0.05(-1.69%)
May 18, 2018 3.000 3.000 2.850 2.950 671,036 -0.05(-1.67%)
May 17, 2018 3.100 3.150 2.950 3.000 1,276,949 -0.05(-1.64%)
May 16, 2018 2.950 3.100 2.850 3.050 1,303,762 +0.25(+8.93%)
May 15, 2018 2.550 2.925 2.550 2.800 1,016,259 +0.25(+9.80%)
May 14, 2018 2.500 2.600 2.481 2.550 251,912 +0.05(+2.00%)
May 11, 2018 2.500 2.575 2.450 2.500 388,779 +0.00(+0.00%)
May 10, 2018 2.500 2.550 2.400 2.500 474,677 +0.00(+0.00%)
May 09, 2018 2.600 2.600 2.500 2.500 358,776 +0.00(+0.00%)
May 08, 2018 2.550 2.550 2.460 2.500 311,141 +0.00(+0.00%)
May 07, 2018 2.450 2.550 2.450 2.500 509,812 +0.00(+0.00%)
May 04, 2018 2.400 2.550 2.400 2.500 318,461 +0.08(+3.09%)
May 03, 2018 2.500 2.550 2.400 2.425 178,796 -0.08(-3.00%)
May 02, 2018 2.450 2.600 2.400 2.500 350,659 +0.05(+2.04%)
May 01, 2018 2.400 2.450 2.300 2.450 405,961 +0.05(+2.08%)
Apr 30, 2018 2.550 2.563 2.400 2.400 485,706 -0.05(-2.04%)
Apr 27, 2018 2.500 2.600 2.400 2.450 1,291,768 +0.15(+6.52%)
Apr 26, 2018 2.350 2.350 2.300 2.300 205,796 -0.05(-2.13%)
Apr 25, 2018 2.400 2.400 2.300 2.350 182,668 +0.00(+0.00%)
Apr 24, 2018 2.300 2.350 2.300 2.350 135,064 +0.05(+2.17%)
Apr 23, 2018 2.350 2.387 2.300 2.300 258,963 -0.05(-2.13%)
Apr 20, 2018 2.400 2.425 2.350 2.350 219,719 -0.07(-3.09%)
Apr 19, 2018 2.400 2.450 2.370 2.425 454,925 +0.02(+1.04%)
Apr 18, 2018 2.400 2.500 2.350 2.400 578,903 +0.00(+0.00%)
Apr 17, 2018 2.400 2.450 2.350 2.400 458,737 +0.00(+0.00%)
Apr 16, 2018 2.400 2.450 2.250 2.400 1,013,578 +0.15(+6.67%)
Apr 13, 2018 2.250 2.300 2.200 2.250 340,971 +0.05(+2.27%)
Apr 12, 2018 2.300 2.300 2.200 2.200 370,827 -0.10(-4.35%)
Apr 11, 2018 2.250 2.300 2.200 2.300 413,009 +0.05(+2.22%)
Apr 10, 2018 2.200 2.250 2.200 2.250 220,426 +0.02(+1.12%)
Apr 09, 2018 2.150 2.250 2.150 2.225 254,116 +0.02(+1.14%)
Apr 06, 2018 2.200 2.250 2.175 2.200 214,343 +0.03(+1.15%)
Apr 05, 2018 2.200 2.225 2.150 2.175 218,324 +0.02(+1.16%)
Apr 04, 2018 2.150 2.250 2.150 2.150 374,344 +0.02(+1.18%)
Apr 03, 2018 2.150 2.175 2.100 2.125 156,035 +0.00(+0.00%)
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.