Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.280 3.400 3.270 3.360 119,847 +0.09(+2.75%)
Jun 28, 2018 3.270 3.330 3.270 3.270 122,941 +0.00(+0.00%)
Jun 27, 2018 3.280 3.340 3.270 3.270 154,964 -0.01(-0.30%)
Jun 26, 2018 3.260 3.350 3.260 3.280 121,381 +0.00(+0.00%)
Jun 25, 2018 3.330 3.370 3.260 3.280 186,665 -0.05(-1.50%)
Jun 22, 2018 3.390 3.450 3.310 3.330 157,103 -0.05(-1.48%)
Jun 21, 2018 3.410 3.480 3.368 3.380 154,979 -0.03(-0.88%)
Jun 20, 2018 3.500 3.520 3.380 3.410 250,251 -0.11(-3.12%)
Jun 19, 2018 3.500 3.580 3.400 3.520 163,674 +0.02(+0.57%)
Jun 18, 2018 3.450 3.640 3.450 3.500 332,964 +0.09(+2.64%)
Jun 15, 2018 3.640 3.370 3.410 304,823 +0.04(+1.19%)
Jun 14, 2018 3.440 3.520 3.320 3.370 315,992 +0.00(+0.00%)
Jun 13, 2018 3.410 3.438 3.300 3.370 267,420 -0.06(-1.75%)
Jun 12, 2018 3.330 3.670 3.330 3.430 372,033 +0.06(+1.78%)
Jun 11, 2018 3.520 3.560 3.360 3.370 318,606 -0.14(-3.99%)
Jun 08, 2018 3.590 3.620 3.470 3.510 310,206 -0.14(-3.84%)
Jun 07, 2018 3.550 3.709 3.450 3.650 464,947 -0.12(-3.18%)
Jun 06, 2018 3.770 278,716 -0.08(-2.08%)
Jun 05, 2018 3.780 3.870 3.770 3.850 276,023 +0.05(+1.32%)
Jun 04, 2018 3.750 3.850 3.750 3.800 214,587 +0.08(+2.15%)
Jun 01, 2018 3.740 3.750 3.700 3.720 177,728 -0.02(-0.53%)
May 31, 2018 3.770 3.800 3.705 3.740 111,177 +0.01(+0.27%)
May 30, 2018 3.700 3.750 3.680 3.730 72,140 +0.06(+1.63%)
May 29, 2018 3.760 3.761 3.650 3.670 125,912 -0.11(-2.91%)
May 25, 2018 3.780 3.780 3.780 0 +0.06(+1.61%)
May 24, 2018 3.690 3.800 3.690 3.720 146,705 +0.04(+1.09%)
May 23, 2018 3.700 3.770 3.660 3.680 94,544 +0.00(+0.00%)
May 22, 2018 3.650 3.778 3.600 3.680 175,504 -0.01(-0.27%)
May 21, 2018 3.730 3.750 3.600 3.690 132,803 -0.04(-1.07%)
May 18, 2018 3.770 3.800 3.700 3.730 70,515 -0.02(-0.53%)
May 17, 2018 3.710 3.780 3.710 3.750 64,500 +0.07(+1.90%)
May 16, 2018 3.670 3.770 3.650 3.680 132,237 +0.03(+0.82%)
May 15, 2018 3.590 3.700 3.530 3.650 171,611 +0.06(+1.67%)
May 14, 2018 3.550 3.685 3.540 3.590 114,156 +0.06(+1.70%)
May 11, 2018 3.560 3.629 3.520 3.530 71,123 -0.03(-0.84%)
May 10, 2018 3.580 3.650 3.550 3.560 107,939 -0.04(-1.11%)
May 09, 2018 3.670 3.750 3.560 3.600 141,763 -0.04(-1.10%)
May 08, 2018 3.750 3.900 3.620 3.640 240,020 -0.10(-2.67%)
May 07, 2018 3.740 3.900 3.700 3.740 301,435 -0.01(-0.27%)
May 04, 2018 3.880 3.940 3.720 3.750 206,358 -0.09(-2.34%)
May 03, 2018 3.800 3.930 3.800 3.840 116,896 +0.02(+0.52%)
May 02, 2018 3.800 3.880 3.760 3.820 74,916 +0.02(+0.53%)
May 01, 2018 3.710 3.880 3.690 3.800 244,374 +0.13(+3.54%)
Apr 30, 2018 3.660 3.700 3.657 3.670 125,096 +0.01(+0.27%)
Apr 27, 2018 3.640 3.690 3.600 3.660 77,243 +0.01(+0.27%)
Apr 26, 2018 3.750 3.771 3.510 3.650 204,931 -0.05(-1.35%)
Apr 25, 2018 3.770 3.990 3.658 3.700 270,935 -0.07(-1.86%)
Apr 24, 2018 3.700 3.770 3.619 3.770 426,798 +0.11(+3.01%)
Apr 23, 2018 3.450 3.700 3.420 3.660 406,972 +0.21(+6.09%)
Apr 20, 2018 3.330 3.450 3.290 3.450 231,742 +0.14(+4.23%)
Apr 19, 2018 3.180 3.330 3.120 3.310 304,915 +0.16(+5.08%)
Apr 18, 2018 3.200 3.280 3.150 3.150 113,487 -0.03(-0.94%)
Apr 17, 2018 3.270 3.330 3.160 3.180 191,843 -0.07(-2.15%)
Apr 16, 2018 3.170 3.360 3.153 3.250 107,968 +0.07(+2.20%)
Apr 13, 2018 3.160 3.219 3.120 3.180 96,829 +0.02(+0.63%)
Apr 12, 2018 3.150 3.200 3.130 3.160 123,844 -0.01(-0.32%)
Apr 11, 2018 3.210 3.250 3.060 3.170 101,967 -0.03(-0.94%)
Apr 10, 2018 3.100 3.240 3.037 3.200 154,064 +0.15(+4.92%)
Apr 09, 2018 3.250 3.273 3.040 3.050 188,339 -0.18(-5.57%)
Apr 06, 2018 3.390 3.400 3.163 3.230 188,060 -0.16(-4.72%)
Apr 05, 2018 3.270 3.450 3.257 3.390 235,410 +0.14(+4.31%)
Apr 04, 2018 3.210 3.300 3.210 3.250 147,610 +0.01(+0.31%)
Apr 03, 2018 3.160 3.250 3.110 3.240 111,851 +0.09(+2.86%)
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.