Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.900 3.930 3.622 3.650 7,600 -0.28(-7.12%)
May 30, 2018 3.780 4.050 3.511 3.930 34,203 +0.22(+5.93%)
May 29, 2018 4.430 4.890 3.650 3.710 87,003 -0.85(-18.64%)
May 25, 2018 4.560 4.560 4.560 0 -0.10(-2.15%)
May 24, 2018 4.850 5.150 4.310 4.660 43,438 -0.09(-1.89%)
May 23, 2018 4.800 4.800 4.330 4.750 16,161 +0.10(+2.15%)
May 22, 2018 4.800 4.800 4.291 4.650 14,705 -0.02(-0.53%)
May 21, 2018 4.440 4.790 4.440 4.675 14,563 +0.22(+4.93%)
May 18, 2018 4.300 4.550 4.060 4.455 18,523 +0.13(+3.12%)
May 17, 2018 4.300 4.320 4.260 4.320 12,640 +0.06(+1.41%)
May 16, 2018 4.250 4.300 4.140 4.260 7,919 +0.15(+3.65%)
May 15, 2018 4.080 4.200 4.050 4.110 13,131 +0.04(+0.98%)
May 14, 2018 3.990 4.180 3.870 4.070 16,888 +0.15(+3.83%)
May 11, 2018 3.850 4.050 3.840 3.920 8,815 +0.02(+0.51%)
May 10, 2018 3.740 3.910 3.740 3.900 1,599 +0.16(+4.28%)
May 09, 2018 3.543 3.810 3.400 3.740 27,476 +0.41(+12.31%)
May 08, 2018 3.880 3.900 3.320 3.330 8,765 -0.49(-12.83%)
May 07, 2018 3.970 3.990 3.820 3.820 7,815 -0.32(-7.73%)
May 04, 2018 3.780 4.190 3.780 4.140 8,395 +0.31(+8.09%)
May 03, 2018 4.040 4.200 3.910 3.830 14,781 -0.09(-2.30%)
May 02, 2018 4.250 4.360 3.901 3.920 16,505 -0.06(-1.38%)
May 01, 2018 3.930 4.210 3.870 3.975 15,904 -0.08(-2.09%)
Apr 30, 2018 4.100 4.150 3.740 4.060 18,666 +0.05(+1.25%)
Apr 27, 2018 3.810 4.142 3.810 4.010 38,966 +0.13(+3.35%)
Apr 26, 2018 3.890 3.890 3.880 3.880 535 -0.01(-0.26%)
Apr 25, 2018 4.030 4.150 3.855 3.890 18,023 -0.07(-1.77%)
Apr 24, 2018 3.750 4.040 3.690 3.960 20,574 +0.36(+10.00%)
Apr 23, 2018 3.420 3.630 3.420 3.600 8,751 +0.22(+6.51%)
Apr 20, 2018 3.250 3.380 3.250 3.380 2,917 -0.23(-6.37%)
Apr 19, 2018 3.665 3.665 3.300 3.610 3,861 -0.07(-1.90%)
Apr 18, 2018 3.410 3.680 3.410 3.680 1,124 +0.08(+2.22%)
Apr 16, 2018 3.600 3.600 3.600 36 -0.20(-5.26%)
Apr 13, 2018 3.770 3.820 3.530 3.800 987 +0.18(+4.97%)
Apr 12, 2018 3.640 3.640 3.620 3.620 2,750 -0.17(-4.49%)
Apr 11, 2018 3.617 3.790 3.610 3.790 3,182 +0.13(+3.55%)
Apr 10, 2018 3.820 3.820 3.660 3.660 1,751 -0.13(-3.43%)
Apr 09, 2018 3.790 3.810 3.780 3.790 1,006 +0.03(+0.84%)
Apr 06, 2018 3.660 3.805 3.660 3.758 727 -0.05(-1.31%)
Apr 05, 2018 3.808 3.808 3.808 3.808 1,047 +0.17(+4.63%)
Apr 04, 2018 3.790 3.820 3.639 3.640 1,886 -0.17(-4.46%)
Apr 03, 2018 3.450 3.810 3.400 3.810 8,605 +0.20(+5.54%)
Apr 02, 2018 3.650 3.870 3.600 3.610 21,949 +0.17(+4.94%)
Mar 29, 2018 3.440 3.440 3.440 0 +0.21(+6.50%)
Mar 28, 2018 3.260 3.330 3.191 3.230 10,520 -0.02(-0.62%)
Mar 27, 2018 3.244 3.380 3.210 3.250 10,500 -0.13(-3.85%)
Mar 26, 2018 3.280 3.437 3.230 3.380 2,086 +0.01(+0.30%)
Mar 23, 2018 3.480 3.650 3.320 3.370 11,762 -0.13(-3.71%)
Mar 22, 2018 3.720 3.730 3.500 3.500 1,531 -0.15(-4.11%)
Mar 21, 2018 3.664 3.890 3.430 3.650 4,759 -0.01(-0.27%)
Mar 20, 2018 3.980 4.000 3.660 3.660 3,053 -0.33(-8.27%)
Mar 19, 2018 3.720 4.000 3.641 3.990 1,679 +0.19(+5.00%)
Mar 16, 2018 3.950 3.950 3.800 3.800 4,081 -0.22(-5.47%)
Mar 15, 2018 4.020 4.135 4.010 4.020 2,828 +0.00(+0.00%)
Mar 14, 2018 4.020 4.149 4.010 4.020 6,240 -0.07(-1.71%)
Mar 13, 2018 4.120 4.240 4.010 4.090 6,593 +0.07(+1.74%)
Mar 12, 2018 3.720 4.180 3.600 4.020 5,264 +0.01(+0.25%)
Mar 09, 2018 3.850 4.120 3.620 4.010 11,513 +0.14(+3.62%)
Mar 08, 2018 4.060 4.200 3.870 3.870 11,021 -0.13(-3.25%)
Mar 07, 2018 4.070 4.070 3.900 4.000 9,956 +0.05(+1.27%)
Mar 06, 2018 3.750 4.071 3.750 3.950 18,751 +0.09(+2.33%)
Mar 05, 2018 3.880 4.180 3.780 3.860 69,479 +0.43(+12.54%)
Mar 02, 2018 3.200 3.660 3.200 3.430 16,861 +0.23(+7.19%)
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.