Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.380 2.415 2.320 2.340 533,634 -0.04(-1.68%)
Apr 27, 2018 2.360 2.390 2.300 2.380 463,125 +0.04(+1.71%)
Apr 26, 2018 2.280 2.380 2.260 2.340 331,503 +0.06(+2.63%)
Apr 25, 2018 2.270 2.320 2.245 2.280 475,489 +0.01(+0.44%)
Apr 24, 2018 2.300 2.325 2.240 2.270 717,738 -0.03(-1.30%)
Apr 23, 2018 2.320 2.340 2.280 2.300 315,536 +0.00(+0.00%)
Apr 20, 2018 2.320 2.370 2.300 2.300 512,351 -0.04(-1.71%)
Apr 19, 2018 2.450 2.450 2.330 2.340 703,870 -0.11(-4.49%)
Apr 18, 2018 2.430 2.519 2.405 2.450 654,711 +0.04(+1.66%)
Apr 17, 2018 2.390 2.415 2.330 2.410 475,638 +0.06(+2.55%)
Apr 16, 2018 2.340 2.390 2.310 2.350 640,911 +0.02(+0.86%)
Apr 13, 2018 2.370 2.380 2.280 2.330 773,085 -0.03(-1.27%)
Apr 12, 2018 2.280 2.380 2.260 2.360 949,148 +0.11(+4.89%)
Apr 11, 2018 2.200 2.270 2.200 2.250 828,428 +0.05(+2.27%)
Apr 10, 2018 2.140 2.220 2.110 2.200 882,628 +0.11(+5.26%)
Apr 09, 2018 2.150 2.217 2.080 2.090 979,122 -0.02(-0.95%)
Apr 06, 2018 2.100 2.250 2.100 2.110 1,454,763 -0.03(-1.40%)
Apr 05, 2018 2.160 2.190 2.010 2.140 1,710,049 +0.05(+2.39%)
Apr 04, 2018 2.000 2.100 2.000 2.090 1,216,063 +0.04(+1.95%)
Apr 03, 2018 2.080 2.090 1.990 2.050 1,455,905 -0.03(-1.44%)
Apr 02, 2018 2.190 2.200 2.020 2.080 1,510,626 -0.12(-5.45%)
Mar 29, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 28, 2018 2.120 2.210 2.000 2.200 2,509,805 +0.07(+3.29%)
Mar 27, 2018 2.470 2.470 2.120 2.130 3,094,756 -0.08(-3.62%)
Mar 26, 2018 2.240 2.250 2.140 2.210 789,802 +0.01(+0.45%)
Mar 23, 2018 2.220 2.280 2.200 2.200 852,433 -0.04(-1.79%)
Mar 22, 2018 2.230 2.320 2.215 2.240 1,100,789 -0.02(-0.88%)
Mar 21, 2018 2.240 2.290 2.220 2.260 872,151 +0.01(+0.44%)
Mar 20, 2018 2.320 2.420 2.210 2.250 1,211,988 -0.07(-3.02%)
Mar 19, 2018 2.410 2.460 2.280 2.320 1,486,587 -0.11(-4.53%)
Mar 16, 2018 2.450 2.460 2.340 2.430 1,558,181 -0.05(-2.02%)
Mar 15, 2018 2.610 2.660 2.470 2.480 2,055,657 -0.12(-4.62%)
Mar 14, 2018 2.670 2.703 2.510 2.600 2,098,081 -0.05(-2.07%)
Mar 13, 2018 2.650 2.780 2.600 2.655 1,152,903 -0.12(-4.50%)
Mar 12, 2018 2.790 2.810 2.500 2.780 1,729,269 -0.01(-0.36%)
Mar 09, 2018 2.790 2.950 2.755 2.790 2,956,905 +0.04(+1.45%)
Mar 08, 2018 2.500 2.775 2.480 2.750 2,125,710 +0.27(+10.89%)
Mar 07, 2018 2.400 2.490 2.380 2.480 2,084,446 +0.07(+2.90%)
Mar 06, 2018 2.320 2.430 2.280 2.410 1,381,483 +0.12(+5.24%)
Mar 05, 2018 2.180 2.300 2.170 2.290 1,268,782 +0.10(+4.57%)
Mar 02, 2018 2.150 2.190 2.140 2.190 784,934 +0.02(+0.92%)
Mar 01, 2018 2.220 2.220 2.120 2.170 966,737 -0.03(-1.36%)
Feb 28, 2018 2.270 2.290 2.195 2.200 1,182,517 -0.05(-2.22%)
Feb 27, 2018 2.300 2.335 2.240 2.250 956,389 -0.05(-2.17%)
Feb 26, 2018 2.350 2.350 2.230 2.300 963,236 -0.05(-2.13%)
Feb 23, 2018 2.210 2.360 2.180 2.350 1,085,600 +0.15(+6.82%)
Feb 22, 2018 2.250 2.260 2.160 2.200 821,076 -0.03(-1.35%)
Feb 21, 2018 2.190 2.270 2.180 2.230 1,145,266 +0.02(+0.90%)
Feb 20, 2018 2.370 2.390 2.210 2.210 1,848,144 -0.18(-7.53%)
Feb 16, 2018 2.390 2.390 2.390 0 +0.04(+1.70%)
Feb 15, 2018 2.240 2.370 2.110 2.350 7,027,358 +0.37(+18.69%)
Feb 14, 2018 1.990 2.020 1.960 1.980 1,141,482 -0.03(-1.49%)
Feb 13, 2018 1.990 2.050 1.971 2.010 1,428,755 +0.01(+0.50%)
Feb 12, 2018 2.060 2.070 1.970 2.000 1,764,798 -0.06(-2.91%)
Feb 09, 2018 1.990 2.090 1.900 2.060 1,565,949 +0.10(+5.10%)
Feb 08, 2018 2.040 1.930 1.960 1,475,137 -0.08(-3.92%)
Feb 07, 2018 2.040 2.060 1.994 2.040 1,468,709 -0.02(-0.97%)
Feb 06, 2018 1.880 2.090 1.850 2.060 1,529,594 +0.10(+5.10%)
Feb 05, 2018 1.980 1.990 1.941 1.960 989,666 -0.04(-2.00%)
Feb 02, 2018 2.070 2.079 1.920 2.000 1,217,779 -0.09(-4.31%)
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.