Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 2.260 2.300 2.080 2.160 25,705,940 -0.13(-5.68%)
Mar 29, 2018 2.290 2.290 2.290 0 +0.02(+0.88%)
Mar 28, 2018 2.340 2.380 2.260 2.270 15,734,629 -0.07(-2.99%)
Mar 27, 2018 2.390 2.470 2.310 2.340 17,363,059 -0.07(-2.90%)
Mar 26, 2018 2.440 2.460 2.190 2.410 31,680,663 +0.02(+0.84%)
Mar 23, 2018 2.400 2.510 2.350 2.390 20,723,132 +0.00(+0.00%)
Mar 22, 2018 2.400 2.530 2.330 2.390 20,088,572 -0.07(-2.85%)
Mar 21, 2018 2.480 2.520 2.380 2.460 34,243,122 -0.02(-0.81%)
Mar 20, 2018 2.560 2.580 2.410 2.480 14,038,523 -0.07(-2.75%)
Mar 19, 2018 2.560 2.580 2.440 2.550 14,938,207 -0.03(-1.16%)
Mar 16, 2018 2.610 2.640 2.545 2.580 19,372,699 -0.04(-1.53%)
Mar 15, 2018 2.740 2.750 2.500 2.620 40,394,753 -0.11(-4.03%)
Mar 14, 2018 2.730 2.790 2.690 2.730 10,787,558 +0.02(+0.74%)
Mar 13, 2018 2.690 2.740 2.650 2.710 12,144,833 +0.04(+1.50%)
Mar 12, 2018 2.640 2.730 2.630 2.670 10,213,322 +0.03(+1.14%)
Mar 09, 2018 2.680 2.710 2.590 2.640 13,840,976 -0.02(-0.75%)
Mar 08, 2018 2.670 2.695 2.600 2.660 16,058,973 +0.00(+0.00%)
Mar 07, 2018 2.540 2.660 17,173,911 -0.02(-0.75%)
Mar 06, 2018 2.740 2.650 2.680 11,298,951 +0.03(+1.13%)
Mar 05, 2018 2.680 2.780 2.590 2.650 23,264,229 +0.07(+2.71%)
Mar 02, 2018 2.520 2.605 2.420 2.580 19,289,762 +0.02(+0.78%)
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.