Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.410 3.414 3.374 3.380 1,268,149 -0.03(-0.87%)
May 30, 2018 3.427 3.427 3.404 3.410 1,065,517 -0.01(-0.35%)
May 29, 2018 3.398 3.424 3.374 3.421 1,381,263 +0.02(+0.52%)
May 25, 2018 3.404 3.404 3.404 0 +0.01(+0.35%)
May 24, 2018 3.398 3.404 3.350 3.392 1,476,453 -0.01(-0.35%)
May 23, 2018 3.362 3.410 3.338 3.404 1,566,028 +0.03(+0.88%)
May 22, 2018 3.285 3.398 3.285 3.374 2,155,956 +0.08(+2.34%)
May 21, 2018 3.326 3.338 3.291 3.297 3,102,747 -0.06(-1.77%)
May 18, 2018 3.350 3.404 3.303 3.356 2,596,680 +0.01(+0.18%)
May 17, 2018 3.320 3.350 3.317 3.350 926,684 +0.03(+0.89%)
May 16, 2018 3.309 3.326 3.303 3.320 710,499 +0.01(+0.18%)
May 15, 2018 3.326 3.326 3.303 3.314 777,088 -0.01(-0.18%)
May 14, 2018 3.255 3.320 3.243 3.320 1,539,509 +0.07(+2.01%)
May 11, 2018 3.249 3.255 3.225 3.255 1,167,389 +0.00(+0.00%)
May 10, 2018 3.231 3.255 3.227 3.255 904,889 +0.03(+0.92%)
May 09, 2018 3.225 3.237 3.211 3.225 649,319 +0.01(+0.18%)
May 08, 2018 3.208 3.236 3.202 3.219 768,067 +0.01(+0.37%)
May 07, 2018 3.208 3.219 3.196 3.208 843,767 +0.01(+0.19%)
May 04, 2018 3.172 3.213 3.160 3.202 1,538,976 +0.03(+0.94%)
May 03, 2018 3.166 3.188 3.166 3.172 548,974 +0.00(+0.00%)
May 02, 2018 3.190 3.196 3.172 3.172 574,050 -0.01(-0.37%)
May 01, 2018 3.184 3.199 3.172 3.184 629,731 -0.01(-0.19%)
Apr 30, 2018 3.202 3.231 3.178 3.190 1,190,601 +0.00(+0.00%)
Apr 27, 2018 3.172 3.202 3.160 3.190 597,981 +0.02(+0.56%)
Apr 26, 2018 3.166 3.178 3.160 3.172 652,676 +0.00(+0.00%)
Apr 25, 2018 3.172 3.184 3.160 3.172 521,497 +0.00(+0.00%)
Apr 24, 2018 3.202 3.202 3.166 3.172 886,037 -0.03(-0.93%)
Apr 23, 2018 3.231 3.231 3.190 3.202 617,399 -0.02(-0.55%)
Apr 20, 2018 3.243 3.243 3.205 3.219 601,453 -0.01(-0.46%)
Apr 19, 2018 3.255 3.267 3.225 3.234 671,842 -0.03(-0.82%)
Apr 18, 2018 3.255 3.267 3.249 3.261 650,824 +0.01(+0.46%)
Apr 17, 2018 3.237 3.255 3.225 3.246 828,519 -0.00(-0.09%)
Apr 16, 2018 3.231 3.249 3.213 3.249 758,663 +0.04(+1.11%)
Apr 13, 2018 3.219 3.249 3.213 3.213 1,733,766 -0.01(-0.18%)
Apr 12, 2018 3.237 3.255 3.208 3.219 1,822,087 +0.01(+0.18%)
Apr 11, 2018 3.219 3.249 3.208 3.213 1,068,047 -0.02(-0.55%)
Apr 10, 2018 3.231 3.255 3.208 3.231 1,437,567 +0.02(+0.55%)
Apr 09, 2018 3.190 3.237 3.172 3.213 1,388,161 +0.03(+0.93%)
Apr 06, 2018 3.202 3.231 3.160 3.184 1,395,839 -0.04(-1.11%)
Apr 05, 2018 3.184 3.222 3.160 3.219 1,547,046 +0.07(+2.26%)
Apr 04, 2018 3.124 3.160 3.113 3.148 1,180,695 +0.01(+0.38%)
Apr 03, 2018 3.142 3.160 3.118 3.136 1,357,682 -0.01(-0.19%)
Apr 02, 2018 3.113 3.148 3.077 3.142 2,519,262 +0.04(+1.34%)
Mar 29, 2018 3.101 3.101 3.101 0 +0.01(+0.38%)
Mar 28, 2018 3.136 3.136 3.083 3.089 2,313,778 -0.05(-1.61%)
Mar 27, 2018 3.190 3.199 3.118 3.139 2,960,226 -0.05(-1.58%)
Mar 26, 2018 3.208 3.225 3.166 3.190 1,693,969 +0.02(+0.56%)
Mar 23, 2018 3.253 3.259 3.146 3.172 2,595,305 -0.07(-2.14%)
Mar 22, 2018 3.149 3.287 3.149 3.241 4,360,172 +0.10(+3.13%)
Mar 21, 2018 3.137 3.160 3.131 3.143 899,480 +0.01(+0.18%)
Mar 20, 2018 3.172 3.174 3.137 3.137 1,171,132 -0.03(-0.91%)
Mar 19, 2018 3.172 3.183 3.155 3.166 1,598,203 +0.00(+0.00%)
Mar 16, 2018 3.149 3.195 3.126 3.166 2,404,888 +0.03(+1.11%)
Mar 15, 2018 3.212 3.212 3.120 3.131 1,889,160 -0.08(-2.34%)
Mar 14, 2018 3.195 3.212 3.178 3.207 1,331,961 +0.03(+0.91%)
Mar 13, 2018 3.178 3.183 3.160 3.178 1,517,329 +0.01(+0.18%)
Mar 12, 2018 3.131 3.172 3.120 3.172 2,227,428 +0.06(+1.86%)
Mar 09, 2018 3.108 3.123 3.082 3.114 1,645,496 +0.02(+0.56%)
Mar 08, 2018 3.114 3.131 3.091 3.097 1,237,506 +0.01(+0.19%)
Mar 07, 2018 3.114 3.126 3.085 3.091 955,634 -0.03(-1.11%)
Mar 06, 2018 3.114 3.129 3.085 3.126 1,026,615 +0.01(+0.19%)
Mar 05, 2018 3.079 3.126 3.056 3.120 1,671,387 +0.03(+1.12%)
Mar 02, 2018 3.062 3.085 3.039 3.085 1,116,037 +0.02(+0.57%)
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.