Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 40250 40700 36600 37050 921 -1650.00(-4.26%)
May 30, 2018 37950 42248 37125 38700 452 -1600.00(-3.97%)
May 29, 2018 45000 45250 37600 40300 379 -4050.00(-9.13%)
May 25, 2018 44350 44350 44350 0 +900.00(+2.07%)
May 24, 2018 43450 44100 42050 43450 71 -350.00(-0.80%)
May 23, 2018 43750 44900 42500 43800 64 -50.00(-0.11%)
May 22, 2018 43000 44850 42352 43850 97 +1200.00(+2.81%)
May 21, 2018 43050 44850 41705 42650 155 +1650.00(+4.02%)
May 18, 2018 35800 41350 35800 41000 255 +5000.00(+13.89%)
May 17, 2018 36300 37500 35950 36000 94 -750.00(-2.04%)
May 16, 2018 35400 37400 35100 36750 74 +1550.00(+4.40%)
May 15, 2018 35500 35839 34300 35200 66 -650.00(-1.81%)
May 14, 2018 37100 38450 35550 35850 62 -700.00(-1.92%)
May 11, 2018 35500 38600 35500 36550 107 +1150.00(+3.25%)
May 10, 2018 34700 35750 33800 35400 103 +850.00(+2.46%)
May 09, 2018 35800 35800 32300 34550 151 +4050.00(+13.28%)
May 08, 2018 30800 30800 29350 30500 35 -500.00(-1.61%)
May 07, 2018 32050 32850 30600 31000 23 -900.00(-2.82%)
May 04, 2018 31250 32200 30800 31900 21 +500.00(+1.59%)
May 03, 2018 31100 31400 29950 31400 31 +450.00(+1.45%)
May 02, 2018 29900 31786 29550 30950 24 +1100.00(+3.69%)
May 01, 2018 32200 32200 28750 29850 85 -2250.00(-7.01%)
Apr 30, 2018 32650 33050 31850 32100 24 -200.00(-0.62%)
Apr 27, 2018 33300 33434 31600 32300 24 -1000.00(-3.00%)
Apr 26, 2018 33500 34605 33100 33300 22 +0.00(+0.00%)
Apr 25, 2018 34250 34250 32500 33300 38 -850.00(-2.49%)
Apr 24, 2018 34900 34950 33350 34150 26 -600.00(-1.73%)
Apr 23, 2018 34700 35100 34250 34750 22 -100.00(-0.29%)
Apr 20, 2018 34800 35200 34000 34850 32 -50.00(-0.14%)
Apr 19, 2018 35900 36200 34850 34900 24 -900.00(-2.51%)
Apr 18, 2018 34050 36200 34050 35800 32 +1650.00(+4.83%)
Apr 17, 2018 34200 34395 33520 34150 28 +50.00(+0.15%)
Apr 16, 2018 34600 35050 33850 34100 18 -500.00(-1.45%)
Apr 13, 2018 35750 35750 33600 34600 43 -1100.00(-3.08%)
Apr 12, 2018 35950 37675 35250 35700 61 +50.00(+0.14%)
Apr 11, 2018 33250 36144 33250 35650 72 +2200.00(+6.58%)
Apr 10, 2018 33150 34250 33050 33450 26 +600.00(+1.83%)
Apr 09, 2018 33000 33775 32202 32850 23 +150.00(+0.46%)
Apr 06, 2018 33750 33900 32100 32700 24 -1300.00(-3.82%)
Apr 05, 2018 34850 34900 33100 34000 47 -450.00(-1.31%)
Apr 04, 2018 33000 35000 32300 34450 41 +1350.00(+4.08%)
Apr 03, 2018 31650 33350 30850 33100 39 +1500.00(+4.75%)
Apr 02, 2018 32350 32700 31250 31600 34 -850.00(-2.62%)
Mar 29, 2018 32450 32450 32450 0 -50.00(-0.15%)
Mar 28, 2018 32050 34338 31950 32500 67 +1300.00(+4.17%)
Mar 27, 2018 31600 33550 30850 31200 41 -300.00(-0.95%)
Mar 26, 2018 32150 32646 30850 31500 40 -50.00(-0.16%)
Mar 23, 2018 33400 33780 31500 31550 49 -2050.00(-6.10%)
Mar 22, 2018 32150 34400 31900 33600 38 +1000.00(+3.07%)
Mar 21, 2018 32750 33000 32050 32600 41 -250.00(-0.76%)
Mar 20, 2018 34550 35700 32650 32850 64 -1700.00(-4.92%)
Mar 19, 2018 33850 34600 33000 34550 73 +800.00(+2.37%)
Mar 16, 2018 32200 33750 31800 33750 104 +1850.00(+5.80%)
Mar 15, 2018 33400 33950 31450 31900 64 -1350.00(-4.06%)
Mar 14, 2018 34150 35750 31750 33250 78 -1000.00(-2.92%)
Mar 13, 2018 34900 36300 34200 34250 105 -750.00(-2.14%)
Mar 12, 2018 33700 36200 33700 35000 127 +1000.00(+2.94%)
Mar 09, 2018 32700 34650 31461 34000 166 +2100.00(+6.58%)
Mar 08, 2018 28850 32497 28850 31900 158 +3250.00(+11.34%)
Mar 07, 2018 28050 28650 156 -2300.00(-7.43%)
Mar 06, 2018 31000 31500 29200 30950 117 +200.00(+0.65%)
Mar 05, 2018 32250 32900 30000 30750 169 -1050.00(-3.30%)
Mar 02, 2018 25500 32450 24850 31800 310 +6400.00(+25.20%)
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.