Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.500 3.639 3.430 3.550 6,732,134 +0.14(+4.11%)
May 30, 2018 3.490 3.490 3.250 3.410 4,706,718 +0.00(+0.00%)
May 29, 2018 3.800 3.880 3.330 3.410 18,015,406 +0.28(+8.95%)
May 25, 2018 3.130 3.130 3.130 0 -0.04(-1.26%)
May 24, 2018 3.000 3.260 3.000 3.170 5,711,056 +0.25(+8.56%)
May 23, 2018 3.110 3.250 2.820 2.920 6,342,494 -0.15(-4.89%)
May 22, 2018 3.500 3.500 3.050 3.070 7,202,009 -0.36(-10.50%)
May 21, 2018 3.200 3.500 3.130 3.430 12,398,745 +0.39(+12.83%)
May 18, 2018 2.850 3.040 2.820 3.040 5,927,523 +0.19(+6.67%)
May 17, 2018 2.930 2.930 2.740 2.850 4,230,245 +0.00(+0.00%)
May 16, 2018 2.650 2.930 2.611 2.850 7,420,449 +0.18(+6.74%)
May 15, 2018 2.480 2.700 2.330 2.670 6,607,550 +0.25(+10.33%)
May 14, 2018 2.160 2.490 2.128 2.420 7,526,379 +0.30(+14.15%)
May 11, 2018 2.040 2.140 2.030 2.120 2,516,907 +0.08(+3.92%)
May 10, 2018 2.160 2.160 1.980 2.040 3,126,818 -0.04(-1.92%)
May 09, 2018 2.030 2.250 2.000 2.080 10,588,725 +0.25(+13.66%)
May 08, 2018 1.810 1.830 1.760 1.830 1,288,812 +0.04(+2.23%)
May 07, 2018 1.710 1.840 1.704 1.790 2,075,370 +0.10(+5.92%)
May 04, 2018 1.690 1.720 1.650 1.690 1,053,152 +0.00(+0.00%)
May 03, 2018 1.700 1.710 1.650 1.690 1,433,401 +0.01(+0.60%)
May 02, 2018 1.680 1.760 1.650 1.680 1,417,430 +0.00(+0.00%)
May 01, 2018 1.710 1.780 1.660 1.680 1,495,824 -0.04(-2.33%)
Apr 30, 2018 1.710 1.780 1.680 1.720 1,124,109 +0.00(+0.00%)
Apr 27, 2018 1.740 1.760 1.700 1.720 830,164 -0.04(-2.27%)
Apr 26, 2018 1.700 1.780 1.660 1.760 1,506,368 +0.07(+4.14%)
Apr 25, 2018 1.800 1.800 1.690 1.690 2,179,465 -0.11(-6.11%)
Apr 24, 2018 1.850 1.850 1.750 1.800 2,146,654 -0.03(-1.64%)
Apr 23, 2018 1.900 1.900 1.820 1.830 1,381,020 -0.07(-3.68%)
Apr 20, 2018 1.980 1.980 1.860 1.900 1,618,020 -0.06(-3.06%)
Apr 19, 2018 1.870 2.020 1.800 1.960 4,355,987 +0.11(+5.95%)
Apr 18, 2018 1.870 1.870 1.840 1.850 762,899 -0.01(-0.54%)
Apr 17, 2018 1.820 1.870 1.780 1.860 1,406,570 +0.01(+0.54%)
Apr 16, 2018 1.820 1.880 1.760 1.850 1,335,886 +0.02(+1.09%)
Apr 13, 2018 1.840 1.930 1.810 1.830 1,264,077 -0.01(-0.54%)
Apr 12, 2018 1.930 1.950 1.810 1.840 1,237,456 -0.08(-4.17%)
Apr 11, 2018 1.810 2.000 1.800 1.920 3,788,464 +0.11(+6.08%)
Apr 10, 2018 1.740 1.820 1.730 1.810 1,064,705 +0.08(+4.62%)
Apr 09, 2018 1.760 1.800 1.710 1.730 1,000,385 -0.04(-2.26%)
Apr 06, 2018 1.800 1.860 1.740 1.770 1,681,525 -0.07(-3.80%)
Apr 05, 2018 1.680 1.845 1.670 1.840 2,429,117 +0.16(+9.52%)
Apr 04, 2018 1.750 1.780 1.680 1.680 1,192,947 -0.10(-5.62%)
Apr 03, 2018 1.690 1.800 1.650 1.780 2,183,587 +0.09(+5.33%)
Apr 02, 2018 1.690 1.740 1.650 1.690 934,313 -0.01(-0.59%)
Mar 29, 2018 1.700 1.700 1.700 0 +0.10(+6.25%)
Mar 28, 2018 1.630 1.685 1.600 1.600 1,257,168 -0.05(-3.03%)
Mar 27, 2018 1.700 1.740 1.650 1.650 1,772,959 -0.04(-2.37%)
Mar 26, 2018 1.700 1.710 1.600 1.690 1,364,380 +0.04(+2.42%)
Mar 23, 2018 1.700 1.705 1.640 1.650 1,332,799 -0.03(-1.79%)
Mar 22, 2018 1.720 1.779 1.680 1.680 1,165,081 -0.07(-4.00%)
Mar 21, 2018 1.860 1.865 1.730 1.750 2,058,622 -0.12(-6.42%)
Mar 20, 2018 1.670 1.890 1.602 1.870 3,981,571 +0.24(+14.72%)
Mar 19, 2018 1.620 1.665 1.580 1.630 1,200,120 -0.01(-0.61%)
Mar 16, 2018 1.680 1.680 1.580 1.640 1,371,247 -0.02(-1.20%)
Mar 15, 2018 1.730 1.735 1.650 1.660 1,695,163 -0.10(-5.68%)
Mar 14, 2018 1.710 1.760 1.680 1.760 1,387,144 +0.04(+2.33%)
Mar 13, 2018 1.780 1.800 1.670 1.720 1,287,434 -0.06(-3.37%)
Mar 12, 2018 1.740 1.840 1.740 1.780 1,667,936 +0.04(+2.30%)
Mar 09, 2018 1.700 1.770 1.660 1.740 2,442,623 -0.01(-0.57%)
Mar 08, 2018 1.820 1.850 1.730 1.750 1,668,773 -0.09(-4.89%)
Mar 07, 2018 1.930 1.840 3,170,918 -0.04(-2.13%)
Mar 06, 2018 2.050 2.090 1.870 1.880 4,205,652 -0.17(-8.29%)
Mar 05, 2018 1.930 2.080 1.920 2.050 4,763,753 +0.13(+6.77%)
Mar 02, 2018 1.820 1.930 1.750 1.920 1,641,275 +0.05(+2.67%)
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.