Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.840 2.840 2.840 0 -0.03(-1.05%)
Mar 28, 2018 2.800 2.890 2.770 2.870 3,121,902 +0.08(+2.87%)
Mar 27, 2018 2.840 2.900 2.760 2.790 2,600,915 -0.05(-1.76%)
Mar 26, 2018 2.820 2.860 2.740 2.840 4,071,870 +0.08(+2.90%)
Mar 23, 2018 2.880 2.880 2.750 2.760 3,771,818 -0.07(-2.47%)
Mar 22, 2018 2.920 2.990 2.830 2.830 4,232,698 -0.10(-3.41%)
Mar 21, 2018 2.910 2.980 2.840 2.930 5,671,125 +0.03(+1.03%)
Mar 20, 2018 2.870 2.945 2.780 2.900 6,034,328 +0.00(+0.00%)
Mar 19, 2018 2.870 2.900 2.670 2.900 9,433,020 -0.01(-0.34%)
Mar 16, 2018 2.870 2.910 2.710 2.910 64,963,095 +0.02(+0.69%)
Mar 15, 2018 2.800 2.930 2.770 2.890 3,293,405 +0.10(+3.58%)
Mar 14, 2018 2.810 2.820 2.715 2.790 2,746,721 +0.02(+0.72%)
Mar 13, 2018 2.870 2.880 2.755 2.770 2,222,687 -0.08(-2.81%)
Mar 12, 2018 2.720 2.860 2.710 2.850 2,660,396 +0.09(+3.26%)
Mar 09, 2018 2.800 2.800 2.640 2.760 2,865,880 -0.03(-1.08%)
Mar 08, 2018 2.790 2.800 2.735 2.790 2,056,566 +0.02(+0.72%)
Mar 07, 2018 2.840 2.770 2,317,566 +0.01(+0.36%)
Mar 06, 2018 2.720 2.815 2.700 2.760 3,535,169 +0.04(+1.47%)
Mar 05, 2018 2.720 2.750 2.640 2.720 2,942,922 -0.01(-0.37%)
Mar 02, 2018 2.620 2.730 2.580 2.730 2,261,573 +0.06(+2.25%)
Mar 01, 2018 2.610 2.750 2.560 2.670 2,543,130 +0.04(+1.52%)
Feb 28, 2018 2.680 2.730 2.610 2.630 2,828,690 -0.05(-1.87%)
Feb 27, 2018 2.750 2.780 2.670 2.680 2,148,310 -0.09(-3.25%)
Feb 26, 2018 2.800 2.850 2.730 2.770 3,129,151 -0.01(-0.36%)
Feb 23, 2018 2.780 2.805 2.750 2.780 2,151,649 +0.01(+0.36%)
Feb 22, 2018 2.770 3,136,604 +0.06(+2.21%)
Feb 21, 2018 2.850 2.940 2.670 2.710 9,239,699 -0.14(-4.91%)
Feb 20, 2018 2.660 2.910 2.660 2.850 8,849,343 +0.12(+4.40%)
Feb 16, 2018 2.730 2.730 2.730 0 +0.16(+6.23%)
Feb 15, 2018 2.650 2.360 2.570 10,883,770 +0.30(+13.22%)
Feb 14, 2018 2.170 2.385 2.150 2.270 5,674,176 +0.07(+3.18%)
Feb 13, 2018 2.150 2.220 2.140 2.200 2,531,865 +0.02(+0.92%)
Feb 12, 2018 2.210 2.250 2.170 2.180 2,716,829 +0.02(+0.93%)
Feb 09, 2018 2.220 2.220 2.030 2.160 4,190,349 -0.03(-1.37%)
Feb 08, 2018 2.280 2.320 2.160 2.190 3,098,393 -0.07(-3.10%)
Feb 07, 2018 2.310 2.340 2.220 2.260 2,576,664 -0.05(-2.16%)
Feb 06, 2018 2.340 2.400 2.260 2.310 3,991,144 +0.06(+2.67%)
Feb 05, 2018 2.340 2.430 2.200 2.250 2,388,892 -0.12(-5.06%)
Feb 02, 2018 2.490 2.490 2.340 2.370 3,369,272 -0.08(-3.27%)
Feb 01, 2018 2.490 2.620 2.440 2.450 6,277,731 +0.01(+0.41%)
Jan 31, 2018 2.510 2.610 2.410 2.440 6,095,693 -0.07(-2.79%)
Jan 30, 2018 2.390 2.540 2.390 2.510 5,184,933 +0.10(+4.15%)
Jan 29, 2018 2.590 2.610 2.390 2.410 8,638,126 -0.02(-0.82%)
Jan 26, 2018 2.400 2.450 2.340 2.430 3,873,927 +0.08(+3.40%)
Jan 25, 2018 2.390 2.400 2.290 2.350 2,084,214 -0.04(-1.67%)
Jan 24, 2018 2.370 2.415 2.341 2.390 3,088,417 +0.02(+0.84%)
Jan 23, 2018 2.350 2.380 2.310 2.370 2,444,383 +0.00(+0.00%)
Jan 22, 2018 2.350 2.390 2.260 2.370 2,772,596 +0.04(+1.72%)
Jan 19, 2018 2.280 2.350 2.260 2.330 4,031,697 +0.07(+3.10%)
Jan 18, 2018 2.240 2.270 2.230 2.260 1,428,864 +0.02(+0.89%)
Jan 17, 2018 2.220 2.330 2.200 2.240 3,196,934 +0.03(+1.36%)
Jan 16, 2018 2.230 2.250 2.185 2.210 4,805,331 +0.00(+0.00%)
Jan 12, 2018 2.210 2.210 2.210 0 +0.04(+1.84%)
Jan 11, 2018 2.120 2.170 2.100 2.170 2,392,033 +0.06(+2.84%)
Jan 10, 2018 2.090 2.110 2,915,571 -0.07(-3.21%)
Jan 09, 2018 2.190 2.235 2.130 2.180 2,248,112 -0.02(-0.91%)
Jan 08, 2018 2.200 2.220 2.131 2.200 2,557,165 -0.01(-0.45%)
Jan 05, 2018 2.200 2.240 2.150 2.210 3,019,425 +0.03(+1.38%)
Jan 04, 2018 2.170 2.220 2.120 2.180 3,162,143 -0.04(-1.80%)
Jan 03, 2018 2.200 2.240 2.170 2.220 1,894,933 +0.04(+1.83%)
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.