Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.860 2.970 2.800 2.830 295,562 -0.05(-1.74%)
Jan 30, 2018 2.900 2.900 2.850 2.880 269,947 -0.06(-2.04%)
Jan 29, 2018 3.020 3.070 2.920 2.940 274,246 -0.08(-2.65%)
Jan 26, 2018 3.080 3.120 3.020 3.020 145,111 -0.04(-1.31%)
Jan 25, 2018 3.000 3.100 2.920 3.060 197,569 +0.07(+2.34%)
Jan 24, 2018 2.980 3.020 2.910 2.990 299,281 -0.01(-0.33%)
Jan 23, 2018 3.050 3.050 2.930 3.000 267,611 -0.03(-0.99%)
Jan 22, 2018 2.990 3.060 2.980 3.030 220,749 +0.02(+0.66%)
Jan 19, 2018 3.010 3.090 2.980 3.010 218,368 -0.11(-3.53%)
Jan 18, 2018 3.090 3.150 2.971 3.120 236,019 +0.04(+1.30%)
Jan 17, 2018 3.050 3.090 2.710 3.080 936,435 +0.07(+2.33%)
Jan 16, 2018 3.400 3.450 3.000 3.010 914,060 -0.39(-11.47%)
Jan 12, 2018 3.400 3.400 3.400 0 -0.03(-0.87%)
Jan 11, 2018 3.290 3.440 3.221 3.430 191,818 +0.12(+3.63%)
Jan 10, 2018 3.360 3.400 3.280 3.310 166,010 -0.08(-2.36%)
Jan 09, 2018 3.370 3.410 3.321 3.390 109,776 +0.02(+0.59%)
Jan 08, 2018 3.400 3.440 3.250 3.370 182,249 -0.07(-2.03%)
Jan 05, 2018 3.380 3.450 3.350 3.440 219,066 +0.10(+2.99%)
Jan 04, 2018 3.170 3.360 3.100 3.340 301,736 +0.19(+6.03%)
Jan 03, 2018 3.150 3.230 3.110 3.150 261,955 -0.01(-0.32%)
Jan 02, 2018 3.300 3.300 3.180 3.160 476,202 -0.06(-1.86%)
Dec 29, 2017 3.220 3.220 3.220 0 -0.12(-3.59%)
Dec 28, 2017 3.380 3.500 3.300 3.340 301,985 -0.04(-1.18%)
Dec 27, 2017 3.580 3.640 3.310 3.380 414,298 -0.22(-6.11%)
Dec 26, 2017 3.560 3.660 3.540 3.600 175,333 +0.00(+0.00%)
Dec 22, 2017 3.700 3.700 3.524 3.600 294,092 -0.04(-1.10%)
Dec 21, 2017 3.220 3.710 3.190 3.640 873,913 +0.46(+14.47%)
Dec 20, 2017 3.160 3.210 3.130 3.180 258,583 +0.06(+1.92%)
Dec 19, 2017 3.140 3.290 3.110 3.120 406,134 -0.01(-0.32%)
Dec 18, 2017 3.150 3.250 3.100 3.130 330,225 -0.02(-0.63%)
Dec 15, 2017 3.220 3.230 3.060 3.150 558,642 -0.06(-1.87%)
Dec 14, 2017 3.320 3.400 3.200 3.210 297,232 -0.09(-2.73%)
Dec 13, 2017 3.200 3.380 3.180 3.300 402,119 +0.10(+3.12%)
Dec 12, 2017 3.270 3.464 3.200 3.200 431,920 -0.10(-3.03%)
Dec 11, 2017 3.790 3.790 3.007 3.300 1,138,871 -0.39(-10.57%)
Dec 08, 2017 3.630 3.730 3.620 3.690 169,009 +0.08(+2.22%)
Dec 07, 2017 3.600 3.650 3.570 3.610 118,230 +0.01(+0.28%)
Dec 06, 2017 3.630 3.710 3.550 3.600 158,350 -0.06(-1.64%)
Dec 05, 2017 3.600 3.750 3.560 3.660 269,607 +0.08(+2.23%)
Dec 04, 2017 3.760 3.810 3.570 3.580 282,292 -0.16(-4.28%)
Dec 01, 2017 3.830 3.840 3.700 3.740 241,032 -0.06(-1.58%)
Nov 30, 2017 3.870 3.870 3.750 3.800 136,362 -0.01(-0.26%)
Nov 29, 2017 3.780 3.860 3.780 3.810 149,275 +0.04(+1.06%)
Nov 28, 2017 3.750 3.790 3.710 3.770 234,880 -0.01(-0.26%)
Nov 27, 2017 3.970 3.970 3.670 3.780 391,370 -0.19(-4.79%)
Nov 24, 2017 3.960 4.010 3.920 3.970 113,813 -0.02(-0.50%)
Nov 22, 2017 4.010 4.010 3.895 3.990 209,904 +0.04(+1.01%)
Nov 21, 2017 4.050 4.150 3.850 3.950 474,266 -0.05(-1.25%)
Nov 20, 2017 4.090 4.100 3.940 4.000 210,347 -0.08(-1.96%)
Nov 17, 2017 4.100 4.150 4.039 4.080 111,937 -0.02(-0.49%)
Nov 16, 2017 4.090 4.190 4.030 4.100 351,156 +0.08(+1.99%)
Nov 15, 2017 3.940 4.080 3.870 4.020 144,917 +0.04(+1.01%)
Nov 14, 2017 3.970 4.040 3.910 3.980 158,677 -0.05(-1.24%)
Nov 13, 2017 4.100 4.120 3.950 4.030 199,339 -0.04(-0.98%)
Nov 10, 2017 4.020 4.200 4.020 4.070 313,537 +0.03(+0.74%)
Nov 09, 2017 3.900 4.060 3.860 4.040 266,889 +0.13(+3.32%)
Nov 08, 2017 4.060 4.080 3.860 3.910 768,043 -0.17(-4.17%)
Nov 07, 2017 4.100 4.220 4.040 4.080 430,235 +0.01(+0.25%)
Nov 06, 2017 4.440 4.440 4.030 4.070 698,913 -0.28(-6.44%)
Nov 03, 2017 4.250 4.500 4.210 4.350 277,472 +0.11(+2.59%)
Nov 02, 2017 4.150 4.340 4.129 4.240 237,997 +0.06(+1.44%)
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.