Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 3.033 3.082 3.027 3.068 1,435,493 +0.04(+1.34%)
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%)
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.