Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.171 2.171 2.072 2.126 124,468 -0.04(-2.00%)
Apr 27, 2018 2.159 2.176 2.101 2.169 312,346 +0.07(+3.58%)
Apr 26, 2018 2.150 2.160 2.086 2.094 239,751 -0.08(-3.54%)
Apr 25, 2018 2.246 2.293 2.160 2.171 112,941 -0.06(-2.61%)
Apr 24, 2018 2.151 2.293 2.107 2.229 395,200 +0.09(+4.20%)
Apr 23, 2018 2.254 2.293 2.132 2.140 256,458 -0.06(-2.91%)
Apr 20, 2018 2.180 2.273 2.176 2.204 316,776 +0.04(+2.06%)
Apr 19, 2018 2.127 2.180 2.072 2.159 327,360 +0.03(+1.48%)
Apr 18, 2018 2.263 2.263 2.062 2.128 621,256 -0.19(-8.17%)
Apr 17, 2018 2.355 2.377 2.284 2.317 291,605 -0.04(-1.59%)
Apr 16, 2018 2.417 2.437 2.328 2.355 395,210 -0.05(-2.13%)
Apr 13, 2018 2.500 2.500 2.358 2.406 346,591 -0.08(-3.41%)
Apr 12, 2018 2.427 2.546 2.427 2.491 607,672 +0.04(+1.73%)
Apr 11, 2018 2.598 2.608 2.428 2.448 691,154 -0.15(-5.77%)
Apr 10, 2018 2.787 2.788 2.515 2.598 1,113,097 -0.36(-12.05%)
Apr 09, 2018 2.911 2.954 2.787 2.954 68,265 +0.01(+0.30%)
Apr 06, 2018 2.752 3.051 2.752 2.946 318,074 +0.21(+7.76%)
Apr 05, 2018 2.898 2.898 2.690 2.733 289,141 -0.25(-8.43%)
Apr 04, 2018 3.107 3.107 2.954 2.985 75,260 +0.03(+1.04%)
Apr 03, 2018 2.997 3.097 2.949 2.954 85,459 -0.14(-4.37%)
Apr 02, 2018 2.811 3.239 2.811 3.090 247,446 +0.30(+10.91%)
Mar 29, 2018 2.786 2.786 2.786 0 -0.23(-7.56%)
Mar 28, 2018 2.918 3.036 2.896 3.014 98,465 +0.12(+4.12%)
Mar 27, 2018 2.734 2.925 2.727 2.894 178,075 +0.20(+7.59%)
Mar 26, 2018 2.803 2.873 2.686 2.690 115,932 -0.12(-4.25%)
Mar 23, 2018 2.669 2.813 2.614 2.809 153,593 +0.06(+2.08%)
Mar 22, 2018 2.744 2.766 2.659 2.752 189,175 +0.13(+4.85%)
Mar 21, 2018 2.878 2.878 2.592 2.625 398,332 -0.37(-12.24%)
Mar 20, 2018 2.953 3.017 2.953 2.991 37,001 -0.05(-1.69%)
Mar 19, 2018 2.845 3.097 2.845 3.042 347,189 +0.23(+8.02%)
Mar 16, 2018 2.904 2.904 2.771 2.816 77,572 -0.11(-3.84%)
Mar 15, 2018 2.668 2.981 2.655 2.929 203,632 +0.20(+7.18%)
Mar 14, 2018 2.668 2.745 2.668 2.732 141,529 +0.04(+1.54%)
Mar 13, 2018 2.682 2.699 2.614 2.691 184,897 +0.04(+1.38%)
Mar 12, 2018 2.713 2.713 2.644 2.655 79,082 -0.06(-2.36%)
Mar 09, 2018 2.803 2.806 2.713 2.719 131,605 -0.17(-5.94%)
Mar 08, 2018 2.816 2.934 2.816 2.890 64,433 +0.04(+1.31%)
Mar 07, 2018 2.794 2.853 111,228 +0.08(+2.77%)
Mar 06, 2018 2.643 2.792 2.629 2.776 169,732 +0.10(+3.57%)
Mar 05, 2018 2.776 2.800 2.663 2.680 180,021 -0.15(-5.20%)
Mar 02, 2018 3.085 3.142 2.827 2.827 134,068 -0.16(-5.32%)
Mar 01, 2018 3.091 3.091 2.953 2.986 104,051 -0.09(-2.95%)
Feb 28, 2018 2.802 3.077 2.802 3.077 58,371 +0.19(+6.71%)
Feb 27, 2018 2.747 2.892 2.703 2.883 90,568 +0.13(+4.84%)
Feb 26, 2018 2.747 2.771 2.707 2.750 187,817 -0.04(-1.55%)
Feb 23, 2018 2.937 2.969 2.794 2.794 73,942 -0.25(-8.23%)
Feb 22, 2018 3.044 115,253 -0.04(-1.28%)
Feb 21, 2018 2.805 3.096 2.805 3.084 181,248 +0.23(+8.02%)
Feb 20, 2018 2.871 2.871 2.737 2.855 102,540 -0.01(-0.38%)
Feb 16, 2018 2.866 2.866 2.866 0 +0.03(+0.90%)
Feb 15, 2018 2.807 2.975 2.757 2.840 162,514 -0.01(-0.28%)
Feb 14, 2018 3.233 3.255 2.806 2.848 375,888 -0.25(-8.09%)
Feb 13, 2018 3.018 3.119 3.018 3.098 229,290 +0.12(+4.11%)
Feb 12, 2018 3.157 3.173 2.914 2.976 351,882 -0.26(-8.07%)
Feb 09, 2018 3.117 3.601 3.081 3.237 536,882 +0.05(+1.58%)
Feb 08, 2018 2.843 3.191 2.763 3.187 278,679 +0.35(+12.46%)
Feb 07, 2018 2.594 2.834 2.568 2.834 424,213 +0.21(+7.85%)
Feb 06, 2018 2.836 2.886 2.601 2.628 308,088 -0.04(-1.52%)
Feb 05, 2018 2.565 2.772 2.487 2.668 356,698 +0.18(+7.09%)
Feb 02, 2018 2.249 2.508 2.249 2.492 559,306 +0.27(+12.32%)
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.