Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.085 3.114 3.027 3.027 1,383,127 -0.05(-1.50%)
Feb 27, 2018 3.108 3.126 3.068 3.074 1,141,484 -0.03(-1.12%)
Feb 26, 2018 3.097 3.120 3.097 3.108 1,100,977 +0.00(+0.00%)
Feb 23, 2018 3.120 3.126 3.097 3.108 1,010,167 +0.00(+0.00%)
Feb 22, 2018 3.108 3.131 3.103 3.108 804,406 +0.00(+0.00%)
Feb 21, 2018 3.126 3.143 3.103 3.108 925,487 -0.02(-0.55%)
Feb 20, 2018 3.160 3.114 3.126 1,055,391 -0.05(-1.64%)
Feb 16, 2018 3.178 3.178 3.178 0 +0.05(+1.66%)
Feb 15, 2018 3.160 3.166 3.108 3.126 1,576,246 -0.03(-0.92%)
Feb 14, 2018 3.172 3.183 3.126 3.155 1,516,118 -0.01(-0.36%)
Feb 13, 2018 3.114 3.172 3.114 3.166 950,952 +0.05(+1.67%)
Feb 12, 2018 3.097 3.143 3.074 3.114 2,478,042 +0.05(+1.70%)
Feb 09, 2018 3.189 3.212 3.062 3.062 3,804,448 -0.10(-3.28%)
Feb 08, 2018 3.259 3.166 3.166 3,150,663 +0.03(+1.11%)
Feb 07, 2018 3.207 3.207 3.120 3.131 2,078,953 -0.01(-0.37%)
Feb 06, 2018 3.091 3.172 3.074 3.143 2,522,346 -0.01(-0.18%)
Feb 05, 2018 3.264 3.276 3.091 3.149 2,971,377 -0.13(-4.05%)
Feb 02, 2018 3.334 3.351 3.282 3.282 1,690,348 -0.08(-2.41%)
Feb 01, 2018 3.322 3.363 3.311 3.363 1,185,443 +0.04(+1.22%)
Jan 31, 2018 3.305 3.350 3.293 3.322 2,278,378 +0.02(+0.70%)
Jan 30, 2018 3.299 3.339 3.293 3.299 1,932,849 -0.03(-1.04%)
Jan 29, 2018 3.351 3.357 3.322 3.334 1,243,873 -0.02(-0.52%)
Jan 26, 2018 3.357 3.357 3.334 3.351 1,133,705 +0.00(+0.00%)
Jan 25, 2018 3.363 3.363 3.334 3.351 1,532,031 -0.01(-0.17%)
Jan 24, 2018 3.351 3.368 3.345 3.357 952,242 +0.01(+0.17%)
Jan 23, 2018 3.351 3.363 3.340 3.351 914,752 +0.01(+0.35%)
Jan 22, 2018 3.339 3.351 3.334 3.339 1,371,770 +0.00(+0.00%)
Jan 19, 2018 3.316 3.348 3.305 3.339 1,199,840 +0.02(+0.70%)
Jan 18, 2018 3.334 3.339 3.299 3.316 1,126,180 -0.02(-0.52%)
Jan 17, 2018 3.322 3.342 3.299 3.334 1,304,486 +0.01(+0.35%)
Jan 16, 2018 3.374 3.380 3.305 3.322 1,389,543 -0.03(-0.86%)
Jan 12, 2018 3.351 3.351 3.351 0 +0.02(+0.52%)
Jan 11, 2018 3.287 3.339 3.270 3.334 1,442,648 +0.06(+1.76%)
Jan 10, 2018 3.305 3.270 3.276 1,654,503 -0.03(-0.87%)
Jan 09, 2018 3.322 3.339 3.299 3.305 1,412,411 -0.02(-0.52%)
Jan 08, 2018 3.311 3.334 3.311 3.322 2,310,501 +0.01(+0.17%)
Jan 05, 2018 3.322 3.328 3.305 3.316 2,068,285 +0.01(+0.35%)
Jan 04, 2018 3.311 3.334 3.299 3.305 1,628,323 +0.01(+0.35%)
Jan 03, 2018 3.316 3.337 3.282 3.293 2,014,623 -0.02(-0.70%)
Jan 02, 2018 3.316 3.316 3.270 3.316 1,933,396 +0.05(+1.41%)
Dec 29, 2017 3.270 3.270 3.270 0 -0.02(-0.70%)
Dec 28, 2017 3.259 3.316 3.256 3.293 3,120,800 +0.03(+0.89%)
Dec 27, 2017 3.276 3.282 3.235 3.264 4,253,109 -0.01(-0.18%)
Dec 26, 2017 3.293 3.311 3.270 3.270 2,066,886 -0.03(-1.05%)
Dec 22, 2017 3.328 3.339 3.287 3.305 2,380,668 -0.03(-1.04%)
Dec 21, 2017 3.345 3.357 3.328 3.339 1,516,635 +0.00(+0.00%)
Dec 20, 2017 3.328 3.357 3.305 3.339 2,741,768 +0.01(+0.35%)
Dec 19, 2017 3.350 3.367 3.322 3.328 2,087,817 -0.01(-0.34%)
Dec 18, 2017 3.311 3.373 3.311 3.339 2,375,765 +0.05(+1.37%)
Dec 15, 2017 3.334 3.362 3.288 3.294 8,457,796 -0.04(-1.18%)
Dec 14, 2017 3.328 3.334 3.311 3.334 1,483,498 +0.01(+0.34%)
Dec 13, 2017 3.339 3.348 3.305 3.322 1,478,753 -0.01(-0.17%)
Dec 12, 2017 3.350 3.362 3.328 3.328 1,357,014 -0.02(-0.50%)
Dec 11, 2017 3.311 3.350 3.305 3.345 2,417,212 +0.04(+1.19%)
Dec 08, 2017 3.317 3.322 3.294 3.305 2,202,754 +0.00(+0.00%)
Dec 07, 2017 3.311 3.334 3.305 3.305 1,368,307 +0.01(+0.17%)
Dec 06, 2017 3.339 3.350 3.300 3.300 1,738,938 -0.05(-1.51%)
Dec 05, 2017 3.367 3.367 3.334 3.350 1,838,527 +0.00(+0.00%)
Dec 04, 2017 3.350 3.367 3.334 3.350 2,007,863 +0.02(+0.68%)
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.