Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.950 3.140 2.850 2.950 708,845 +0.21(+7.66%)
Apr 29, 2019 2.800 2.803 2.661 2.740 91,441 -0.05(-1.79%)
Apr 26, 2019 2.750 2.800 2.660 2.790 63,400 +0.09(+3.33%)
Apr 25, 2019 2.810 2.850 2.645 2.700 158,695 -0.09(-3.23%)
Apr 24, 2019 2.550 2.799 2.550 2.790 338,902 +0.22(+8.56%)
Apr 23, 2019 2.440 2.570 2.395 2.570 115,563 +0.14(+5.76%)
Apr 22, 2019 2.260 2.440 2.230 2.430 99,726 +0.16(+7.05%)
Apr 18, 2019 2.410 2.432 2.270 2.270 99,000 -0.15(-6.20%)
Apr 17, 2019 2.380 2.450 2.255 2.420 135,313 +0.11(+4.76%)
Apr 16, 2019 2.350 2.385 2.210 2.310 97,898 -0.02(-0.86%)
Apr 15, 2019 2.500 2.500 2.280 2.330 242,293 -0.07(-2.92%)
Apr 12, 2019 2.780 2.795 2.330 2.400 516,000 -0.35(-12.73%)
Apr 11, 2019 2.700 2.870 2.660 2.750 608,589 +0.12(+4.56%)
Apr 10, 2019 2.180 2.630 2.180 2.630 990,107 +0.45(+20.64%)
Apr 09, 2019 2.270 2.310 2.120 2.180 151,084 -0.09(-3.96%)
Apr 08, 2019 2.370 2.420 2.220 2.270 317,418 -0.08(-3.40%)
Apr 05, 2019 2.490 2.520 2.300 2.350 262,100 -0.15(-6.00%)
Apr 04, 2019 2.500 2.600 2.428 2.500 183,102 +0.00(+0.00%)
Apr 03, 2019 2.560 2.600 2.489 2.500 127,836 -0.05(-1.96%)
Apr 02, 2019 2.690 2.690 2.500 2.550 178,314 +0.03(+1.19%)
Apr 01, 2019 2.800 2.880 2.500 2.520 390,145 -0.28(-10.00%)
Mar 29, 2019 3.000 3.000 2.780 2.800 371,500 -0.20(-6.67%)
Mar 28, 2019 3.000 3.000 2.920 3.000 105,933 +0.00(+0.00%)
Mar 27, 2019 3.000 3.000 2.920 3.000 44,025 +0.00(+0.00%)
Mar 26, 2019 3.000 3.000 2.910 3.000 48,823 +0.02(+0.67%)
Mar 25, 2019 3.020 3.020 2.850 2.980 251,559 -0.02(-0.67%)
Mar 22, 2019 3.000 3.030 2.920 3.000 215,600 +0.03(+1.01%)
Mar 21, 2019 2.940 3.070 2.900 2.970 223,072 -0.02(-0.67%)
Mar 20, 2019 3.020 3.020 2.760 2.990 307,034 -0.00(-0.17%)
Mar 19, 2019 3.170 3.250 2.930 2.995 751,067 -0.32(-9.79%)
Mar 18, 2019 3.300 3.370 3.160 3.320 206,951 +0.02(+0.61%)
Mar 15, 2019 3.320 3.370 3.210 3.300 193,100 +0.00(+0.00%)
Mar 14, 2019 3.340 3.340 3.170 3.300 129,881 +0.00(+0.00%)
Mar 13, 2019 3.410 3.470 3.270 3.300 235,501 -0.13(-3.79%)
Mar 12, 2019 3.240 3.450 3.150 3.430 256,977 +0.22(+6.85%)
Mar 11, 2019 3.180 3.300 3.070 3.210 213,705 -0.05(-1.53%)
Mar 08, 2019 3.080 3.360 3.060 3.260 217,500 +0.10(+3.16%)
Mar 07, 2019 3.540 3.700 2.990 3.160 744,783 -0.44(-12.22%)
Mar 06, 2019 3.380 3.755 3.200 3.600 1,044,515 -0.18(-4.76%)
Mar 05, 2019 4.270 4.500 3.779 3.780 580,769 -0.51(-11.89%)
Mar 04, 2019 4.000 4.360 3.840 4.290 485,034 +0.29(+7.25%)
Mar 01, 2019 3.950 4.030 3.800 4.000 105,300 +0.05(+1.27%)
Feb 28, 2019 3.840 3.966 3.750 3.950 251,820 +0.11(+2.86%)
Feb 27, 2019 3.790 3.920 3.710 3.840 130,416 +0.04(+1.05%)
Feb 26, 2019 3.850 4.000 3.650 3.800 196,034 -0.06(-1.55%)
Feb 25, 2019 3.750 4.000 3.550 3.860 347,683 +0.10(+2.66%)
Feb 22, 2019 3.710 3.890 3.650 3.760 288,000 +0.08(+2.17%)
Feb 21, 2019 3.760 3.790 3.520 3.680 381,671 -0.15(-3.92%)
Feb 20, 2019 4.460 4.500 3.700 3.830 884,980 -0.67(-14.89%)
Feb 19, 2019 4.330 4.650 4.181 4.500 942,504 +0.20(+4.65%)
Feb 15, 2019 3.890 4.380 3.850 4.300 1,244,400 +0.38(+9.69%)
Feb 14, 2019 3.720 3.920 3.630 3.920 507,808 +0.22(+5.95%)
Feb 13, 2019 3.550 3.750 3.500 3.700 232,713 +0.20(+5.71%)
Feb 12, 2019 3.580 3.619 3.500 3.500 143,310 -0.11(-3.05%)
Feb 11, 2019 3.760 3.780 3.500 3.610 191,621 -0.09(-2.43%)
Feb 08, 2019 3.750 3.950 3.500 3.700 740,500 +0.01(+0.27%)
Feb 07, 2019 3.670 4.070 3.530 3.690 1,280,511 +0.07(+1.93%)
Feb 06, 2019 3.620 3.699 3.410 3.620 235,942 +0.01(+0.28%)
Feb 05, 2019 3.760 3.870 3.420 3.610 244,530 -0.15(-3.99%)
Feb 04, 2019 3.770 3.870 3.530 3.760 227,629 -0.02(-0.53%)
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.