Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.501 3.522 3.451 3.509 264,846 +0.03(+0.72%)
Apr 27, 2018 3.442 3.501 3.442 3.484 180,263 +0.07(+1.97%)
Apr 26, 2018 3.434 3.451 3.417 3.417 143,530 +0.02(+0.49%)
Apr 25, 2018 3.383 3.451 3.341 3.400 280,428 +0.00(+0.00%)
Apr 24, 2018 3.467 3.467 3.375 3.400 353,440 -0.07(-1.94%)
Apr 23, 2018 3.552 3.552 3.459 3.467 241,910 -0.09(-2.60%)
Apr 20, 2018 3.678 3.678 3.552 3.560 236,167 -0.10(-2.76%)
Apr 19, 2018 3.686 3.711 3.636 3.661 147,893 -0.03(-0.68%)
Apr 18, 2018 3.779 3.779 3.682 3.686 211,024 -0.08(-2.01%)
Apr 17, 2018 3.770 3.796 3.737 3.762 123,813 -0.01(-0.22%)
Apr 16, 2018 3.711 3.796 3.695 3.770 233,312 +0.05(+1.36%)
Apr 13, 2018 3.711 3.737 3.686 3.720 142,490 +0.02(+0.45%)
Apr 12, 2018 3.728 3.770 3.695 3.703 192,015 -0.03(-0.68%)
Apr 11, 2018 3.711 3.761 3.695 3.728 159,144 -0.01(-0.23%)
Apr 10, 2018 3.737 3.762 3.686 3.737 164,394 +0.03(+0.68%)
Apr 09, 2018 3.779 3.779 3.703 3.711 277,634 -0.07(-1.78%)
Apr 06, 2018 3.804 3.821 3.754 3.779 232,720 -0.03(-0.88%)
Apr 05, 2018 3.779 3.817 3.754 3.812 317,860 +0.03(+0.89%)
Apr 04, 2018 3.728 3.787 3.711 3.779 248,512 +0.03(+0.90%)
Apr 03, 2018 3.653 3.754 3.653 3.745 197,220 +0.11(+3.01%)
Apr 02, 2018 3.728 3.728 3.619 3.636 279,747 -0.07(-1.82%)
Mar 29, 2018 3.703 3.703 3.703 0 +0.03(+0.69%)
Mar 28, 2018 3.686 3.703 3.644 3.678 238,012 +0.02(+0.46%)
Mar 27, 2018 3.661 3.711 3.619 3.661 402,376 +0.00(+0.00%)
Mar 26, 2018 3.720 3.720 3.619 3.661 334,983 -0.06(-1.58%)
Mar 23, 2018 3.787 3.829 3.711 3.720 231,089 -0.06(-1.56%)
Mar 22, 2018 3.863 3.863 3.762 3.779 216,253 -0.08(-2.18%)
Mar 21, 2018 3.913 3.930 3.804 3.863 513,353 -0.03(-0.86%)
Mar 20, 2018 3.871 3.926 3.829 3.897 600,012 +0.04(+1.09%)
Mar 19, 2018 3.846 3.913 3.821 3.855 282,065 -0.06(-1.51%)
Mar 16, 2018 3.888 3.922 3.863 3.913 377,249 -0.01(-0.21%)
Mar 15, 2018 3.922 3.972 3.880 3.922 271,746 +0.00(+0.00%)
Mar 14, 2018 3.964 3.998 3.913 3.922 273,575 +0.04(+0.98%)
Mar 13, 2018 3.941 3.941 3.876 3.884 362,792 -0.04(-1.04%)
Mar 12, 2018 3.900 3.941 3.884 3.925 290,742 +0.02(+0.63%)
Mar 09, 2018 3.933 3.965 3.876 3.900 375,205 -0.04(-1.04%)
Mar 08, 2018 3.925 3.974 3.909 3.941 207,765 +0.02(+0.42%)
Mar 07, 2018 3.941 3.876 3.925 194,686 +0.01(+0.21%)
Mar 06, 2018 3.966 3.982 3.900 3.917 272,567 -0.02(-0.42%)
Mar 05, 2018 3.884 3.958 3.855 3.933 247,931 +0.02(+0.63%)
Mar 02, 2018 3.925 3.925 3.876 3.909 254,975 -0.02(-0.62%)
Mar 01, 2018 3.941 3.971 3.909 3.933 210,457 -0.02(-0.41%)
Feb 28, 2018 3.990 4.023 3.925 3.950 219,093 -0.06(-1.43%)
Feb 27, 2018 4.056 4.080 3.999 4.007 352,917 -0.02(-0.41%)
Feb 26, 2018 3.982 4.064 3.950 4.023 201,164 +0.04(+1.03%)
Feb 23, 2018 4.031 4.058 3.958 3.982 420,372 -0.03(-0.82%)
Feb 22, 2018 4.072 4.146 3.999 4.015 421,018 -0.07(-1.80%)
Feb 21, 2018 4.089 4.146 4.064 4.089 388,008 +0.02(+0.60%)
Feb 20, 2018 4.056 4.171 4.031 4.064 405,931 -0.04(-1.00%)
Feb 16, 2018 4.105 4.105 4.105 0 +0.05(+1.21%)
Feb 15, 2018 4.056 4.083 3.978 4.056 280,040 +0.02(+0.41%)
Feb 14, 2018 4.163 4.171 4.023 4.040 724,542 -0.10(-2.38%)
Feb 13, 2018 3.990 4.154 3.884 4.138 895,421 +0.14(+3.48%)
Feb 12, 2018 3.728 4.015 3.728 3.999 1,002,583 +0.29(+7.96%)
Feb 09, 2018 3.786 3.827 3.556 3.704 537,321 -0.05(-1.31%)
Feb 08, 2018 3.655 3.900 3.581 3.753 1,537,227 +0.44(+13.37%)
Feb 07, 2018 3.360 3.365 3.302 3.310 292,346 -0.04(-1.22%)
Feb 06, 2018 3.245 3.360 3.163 3.351 339,190 +0.09(+2.89%)
Feb 05, 2018 3.310 3.392 3.245 3.257 253,898 -0.07(-2.09%)
Feb 02, 2018 3.392 3.392 3.319 3.327 211,183 -0.07(-2.17%)
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.