Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.150 3.180 3.150 3.180 6,570 -0.02(-0.63%)
Feb 26, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 23, 2018 3.200 3.200 3.200 3.200 3,269 +0.13(+4.23%)
Feb 22, 2018 3.070 3.070 3.070 3.070 15,000 -0.08(-2.54%)
Feb 21, 2018 3.150 3.150 3.150 3.150 300 +0.00(+0.00%)
Feb 20, 2018 3.200 3.200 3.150 3.150 3,900 +0.00(+0.00%)
Feb 16, 2018 3.150 3.150 3.150 0 +0.05(+1.61%)
Feb 15, 2018 3.250 3.250 3.100 3.100 10,950 -0.24(-7.19%)
Feb 14, 2018 3.350 3.350 3.340 3.340 1,000 -0.16(-4.57%)
Feb 13, 2018 3.250 3.500 3.200 3.500 10,800 -0.02(-0.57%)
Feb 12, 2018 3.280 3.650 3.280 3.520 9,400 +0.42(+13.55%)
Feb 09, 2018 3.000 3.100 2.900 3.100 25,060 -0.11(-3.43%)
Feb 08, 2018 3.210 3.210 3.210 3.210 700 -0.03(-0.93%)
Feb 07, 2018 2.950 3.240 2.940 3.240 25,100 +0.27(+9.09%)
Feb 06, 2018 2.960 2.970 2.960 2.970 2,500 -0.02(-0.67%)
Feb 05, 2018 2.990 2.990 2.990 2.990 2,000 -0.03(-0.99%)
Feb 02, 2018 3.020 3.190 2.990 3.020 11,500 -0.17(-5.33%)
Feb 01, 2018 3.200 3.200 3.160 3.190 10,600 -0.05(-1.54%)
Jan 31, 2018 3.240 3.240 3.240 3.240 500 +0.04(+1.25%)
Jan 29, 2018 3.200 3.200 3.200 0 +0.05(+1.59%)
Jan 26, 2018 3.180 3.180 3.150 3.150 5,200 -0.10(-3.08%)
Jan 25, 2018 3.240 3.250 3.240 3.250 2,700 +0.07(+2.20%)
Jan 24, 2018 3.130 3.180 3.130 3.180 19,000 -0.07(-2.15%)
Jan 23, 2018 3.210 3.250 3.210 3.250 2,300 +0.01(+0.31%)
Jan 22, 2018 3.250 3.250 3.210 3.240 6,000 -0.03(-0.92%)
Jan 19, 2018 3.270 3.270 3.270 3.270 500 -0.03(-0.91%)
Jan 18, 2018 3.290 3.300 3.290 3.300 300 -0.05(-1.49%)
Jan 16, 2018 3.350 3.350 3.350 0 +0.05(+1.52%)
Jan 15, 2018 3.350 3.350 3.280 3.300 4,250 +0.00(+0.00%)
Jan 12, 2018 3.250 3.300 3.100 3.300 15,100 +0.05(+1.54%)
Jan 11, 2018 3.300 3.300 3.240 3.250 7,450 -0.34(-9.47%)
Jan 10, 2018 3.550 3.600 3.550 3.590 6,400 +0.14(+4.06%)
Jan 09, 2018 3.400 3.640 3.110 3.450 19,110 -0.07(-1.99%)
Jan 05, 2018 3.520 3.520 3.520 0 +0.00(+0.00%)
Jan 04, 2018 3.450 3.520 3.450 3.520 5,200 +0.07(+2.03%)
Jan 03, 2018 3.550 3.550 3.380 3.450 8,500 -0.13(-3.63%)
Jan 02, 2018 3.550 3.580 3.450 3.580 4,342 +0.03(+0.85%)
Dec 29, 2017 3.550 3.550 3.550 0 -0.03(-0.84%)
Dec 28, 2017 3.550 3.580 3.550 3.580 2,900 +0.03(+0.85%)
Dec 27, 2017 3.440 3.550 3.450 3.550 10,150 +0.10(+2.90%)
Dec 22, 2017 3.450 3.450 3.450 3.450 3,500 -0.05(-1.43%)
Dec 21, 2017 3.340 3.500 3.340 3.500 6,830 +0.35(+11.11%)
Dec 19, 2017 3.150 3.150 3.150 0 +0.05(+1.61%)
Dec 18, 2017 3.200 3.200 3.000 3.100 17,000 -0.20(-6.06%)
Dec 15, 2017 3.150 3.300 3.150 3.300 2,736 +0.16(+5.10%)
Dec 14, 2017 3.170 3.210 3.090 3.140 31,000 -0.26(-7.65%)
Dec 13, 2017 3.360 3.400 3.330 3.400 4,900 +0.00(+0.00%)
Dec 08, 2017 3.400 3.400 3.400 0 +0.00(+0.00%)
Dec 07, 2017 3.580 3.580 3.260 3.400 4,200 -0.05(-1.45%)
Dec 06, 2017 3.450 3.450 3.400 3.450 4,900 +0.00(+0.00%)
Dec 05, 2017 3.450 3.450 3.450 3.450 1,100 +0.00(+0.00%)
Dec 04, 2017 3.490 3.550 3.450 3.450 9,990 -0.05(-1.43%)
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.