Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.230 3.370 3.230 3.290 9,443,413 +0.02(+0.61%)
Jun 28, 2018 3.360 3.380 3.250 3.270 11,833,409 -0.10(-2.97%)
Jun 27, 2018 3.350 3.525 3.340 3.370 24,412,009 +0.07(+2.12%)
Jun 26, 2018 3.250 3.350 3.220 3.300 16,875,926 +0.04(+1.23%)
Jun 25, 2018 3.340 3.360 3.160 3.260 14,942,867 -0.07(-2.10%)
Jun 22, 2018 3.330 3.430 3.310 3.330 20,139,848 +0.12(+3.74%)
Jun 21, 2018 3.320 3.400 3.170 3.210 16,822,377 -0.14(-4.18%)
Jun 20, 2018 3.360 3.400 3.260 3.350 22,067,918 +0.01(+0.30%)
Jun 19, 2018 3.320 3.420 3.300 3.340 18,977,780 -0.06(-1.76%)
Jun 18, 2018 3.385 3.440 3.350 3.400 15,272,535 -0.01(-0.29%)
Jun 15, 2018 3.500 3.360 3.410 26,417,200 -0.09(-2.57%)
Jun 14, 2018 3.530 3.585 3.460 3.500 10,977,436 -0.02(-0.57%)
Jun 13, 2018 3.470 3.530 3.360 3.520 15,263,541 +0.03(+0.86%)
Jun 12, 2018 3.510 3.570 3.435 3.490 17,945,847 -0.02(-0.57%)
Jun 11, 2018 3.620 3.650 3.490 3.510 20,484,578 -0.13(-3.57%)
Jun 08, 2018 3.680 3.710 3.580 3.640 14,155,565 -0.03(-0.82%)
Jun 07, 2018 3.610 3.710 3.590 3.670 11,442,524 +0.09(+2.51%)
Jun 06, 2018 3.540 3.580 13,867,904 +0.03(+0.85%)
Jun 05, 2018 3.400 3.645 3.380 3.550 29,258,606 +0.12(+3.50%)
Jun 04, 2018 3.480 3.480 3.361 3.430 9,111,173 +0.00(+0.00%)
Jun 01, 2018 3.420 3.580 3.410 3.430 15,671,100 +0.04(+1.18%)
May 31, 2018 3.460 3.485 3.370 3.390 9,297,437 -0.08(-2.31%)
May 30, 2018 3.340 3.510 3.330 3.470 11,267,530 +0.13(+3.89%)
May 29, 2018 3.280 3.360 3.200 3.340 8,339,428 -0.03(-0.89%)
May 25, 2018 3.370 3.370 3.370 0 -0.14(-3.99%)
May 24, 2018 3.440 3.580 3.420 3.510 13,045,860 +0.01(+0.29%)
May 23, 2018 3.470 3.520 3.380 3.500 14,987,471 +0.02(+0.57%)
May 22, 2018 3.600 3.690 3.430 3.480 17,668,149 -0.10(-2.79%)
May 21, 2018 3.570 3.650 3.560 3.580 17,534,126 +0.01(+0.28%)
May 18, 2018 3.600 3.660 3.520 3.570 10,870,780 -0.01(-0.28%)
May 17, 2018 3.580 3.750 3.560 3.580 19,046,788 +0.02(+0.56%)
May 16, 2018 3.460 3.580 3.430 3.560 10,531,482 +0.11(+3.19%)
May 15, 2018 3.440 3.490 3.375 3.450 10,855,688 +0.00(+0.00%)
May 14, 2018 3.330 3.480 3.320 3.450 18,526,749 +0.15(+4.55%)
May 11, 2018 3.340 3.405 3.270 3.300 15,942,326 -0.04(-1.20%)
May 10, 2018 3.440 3.500 3.260 3.340 29,505,746 -0.03(-0.89%)
May 09, 2018 3.350 3.600 3.350 3.370 54,389,187 +0.10(+3.06%)
May 08, 2018 3.050 3.310 3.040 3.270 39,197,474 +0.23(+7.57%)
May 07, 2018 3.010 3.170 3.000 3.040 17,444,631 +0.07(+2.36%)
May 04, 2018 2.960 3.025 2.900 2.970 15,780,692 +0.01(+0.34%)
May 03, 2018 2.960 3.000 2.840 2.960 16,409,659 +0.01(+0.34%)
May 02, 2018 2.890 3.110 2.890 2.950 39,677,962 +0.05(+1.72%)
May 01, 2018 2.920 2.930 2.860 2.900 13,039,084 -0.05(-1.69%)
Apr 30, 2018 2.970 2.990 2.910 2.950 14,464,835 +0.00(+0.00%)
Apr 27, 2018 2.940 3.010 2.910 2.950 18,385,029 +0.02(+0.68%)
Apr 26, 2018 2.980 3.000 2.910 2.930 20,893,783 +0.01(+0.34%)
Apr 25, 2018 2.750 3.030 2.740 2.920 41,211,864 +0.16(+5.80%)
Apr 24, 2018 2.960 3.020 2.660 2.760 51,047,214 +0.17(+6.56%)
Apr 23, 2018 2.550 2.630 2.470 2.590 26,765,792 +0.02(+0.78%)
Apr 20, 2018 2.620 2.625 2.530 2.570 13,263,707 -0.06(-2.28%)
Apr 19, 2018 2.690 2.710 2.600 2.630 8,458,124 -0.04(-1.50%)
Apr 18, 2018 2.650 2.750 2.620 2.670 24,424,551 +0.04(+1.52%)
Apr 17, 2018 2.660 2.690 2.590 2.630 13,690,530 -0.02(-0.75%)
Apr 16, 2018 2.600 2.720 2.570 2.650 22,655,937 +0.03(+1.15%)
Apr 13, 2018 2.700 2.786 2.600 2.620 19,617,100 -0.05(-1.87%)
Apr 12, 2018 2.530 2.710 2.490 2.670 40,863,144 +0.14(+5.53%)
Apr 11, 2018 2.490 2.590 2.490 2.530 18,822,970 +0.04(+1.61%)
Apr 10, 2018 2.390 2.590 2.375 2.490 30,873,082 +0.14(+5.96%)
Apr 09, 2018 2.380 2.400 2.310 2.350 12,595,460 +0.00(+0.00%)
Apr 06, 2018 2.380 2.480 2.320 2.350 17,120,951 -0.07(-2.89%)
Apr 05, 2018 2.160 2.500 2.160 2.420 34,916,456 +0.26(+12.04%)
Apr 04, 2018 2.130 2.200 2.070 2.160 24,284,560 +0.00(+0.00%)
Apr 03, 2018 2.150 2.200 2.080 2.160 26,583,545 +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.