Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 2.250 2.295 2.191 2.260 1,794,951 +0.15(+7.11%)
Jun 28, 2018 2.150 2.161 1.930 2.110 2,034,658 -0.04(-1.86%)
Jun 27, 2018 2.210 2.270 2.150 2.150 1,920,572 -0.08(-3.59%)
Jun 26, 2018 2.270 2.280 2.205 2.230 1,843,424 -0.02(-0.89%)
Jun 25, 2018 2.400 2.400 2.220 2.250 2,175,319 -0.15(-6.25%)
Jun 22, 2018 2.280 2.410 2.220 2.400 13,457,684 +0.10(+4.35%)
Jun 21, 2018 2.400 2.439 2.180 2.300 2,967,903 -0.09(-3.77%)
Jun 20, 2018 2.320 2.440 2.313 2.390 2,392,980 +0.10(+4.37%)
Jun 19, 2018 2.280 2.320 2.265 2.290 1,521,279 +0.02(+0.88%)
Jun 18, 2018 2.220 2.350 2.210 2.270 2,273,941 +0.06(+2.71%)
Jun 15, 2018 2.230 2.200 2.210 2,270,470 +0.01(+0.45%)
Jun 14, 2018 2.200 2.230 2.150 2.200 971,215 +0.02(+0.92%)
Jun 13, 2018 2.200 2.230 2.170 2.180 923,424 -0.03(-1.36%)
Jun 12, 2018 2.230 2.270 2.200 2.210 1,344,853 -0.03(-1.34%)
Jun 11, 2018 2.270 2.290 2.200 2.240 1,738,599 -0.03(-1.32%)
Jun 08, 2018 2.200 2.295 2.200 2.270 979,976 +0.05(+2.25%)
Jun 07, 2018 2.270 2.270 2.200 2.220 701,760 -0.04(-1.77%)
Jun 06, 2018 2.210 2.300 2.200 2.260 1,124,284 +0.07(+3.20%)
Jun 05, 2018 2.220 2.266 2.170 2.190 1,156,458 -0.05(-2.23%)
Jun 04, 2018 2.240 2.290 2.160 2.240 1,122,126 +0.00(+0.00%)
Jun 01, 2018 2.230 2.250 2.190 2.240 679,781 +0.03(+1.36%)
May 31, 2018 2.270 2.330 2.190 2.210 857,757 -0.05(-2.21%)
May 30, 2018 2.200 2.270 2.150 2.260 1,099,091 +0.08(+3.67%)
May 29, 2018 2.200 2.245 2.150 2.180 1,523,553 -0.04(-1.80%)
May 25, 2018 2.220 2.220 2.220 0 -0.06(-2.63%)
May 24, 2018 2.350 2.370 2.240 2.280 1,383,468 -0.07(-2.98%)
May 23, 2018 2.350 2.410 2.240 2.350 1,587,245 +0.01(+0.43%)
May 22, 2018 2.240 2.423 2.230 2.340 3,078,389 +0.18(+8.33%)
May 21, 2018 2.200 2.220 2.130 2.160 1,039,153 +0.00(+0.00%)
May 18, 2018 2.120 2.180 2.120 2.160 801,551 +0.03(+1.41%)
May 17, 2018 2.200 2.200 2.090 2.130 1,258,139 -0.05(-2.29%)
May 16, 2018 2.180 2.210 2.160 2.180 795,037 -0.01(-0.46%)
May 15, 2018 2.230 2.230 2.160 2.190 650,037 -0.03(-1.35%)
May 14, 2018 2.160 2.280 2.160 2.220 901,330 +0.05(+2.30%)
May 11, 2018 2.220 2.230 2.170 2.170 1,036,744 -0.05(-2.25%)
May 10, 2018 2.330 2.345 2.170 2.220 1,387,540 -0.11(-4.93%)
May 09, 2018 2.270 2.360 2.240 2.335 1,515,314 +0.11(+4.94%)
May 08, 2018 2.280 2.319 2.050 2.225 4,088,722 -0.25(-9.92%)
May 07, 2018 2.470 2.545 2.450 2.470 914,746 +0.01(+0.41%)
May 04, 2018 2.350 2.476 2.285 2.460 1,049,908 +0.14(+6.03%)
May 03, 2018 2.410 2.450 2.310 2.320 868,187 -0.10(-4.13%)
May 02, 2018 2.400 2.510 2.380 2.420 884,953 -0.01(-0.41%)
May 01, 2018 2.380 2.440 2.320 2.430 1,352,926 +0.05(+2.10%)
Apr 30, 2018 2.540 2.540 2.370 2.380 1,640,209 -0.14(-5.56%)
Apr 27, 2018 2.590 2.620 2.505 2.520 906,520 -0.07(-2.70%)
Apr 26, 2018 2.600 2.655 2.590 2.590 930,340 -0.02(-0.77%)
Apr 25, 2018 2.580 2.620 2.530 2.610 865,795 +0.03(+1.16%)
Apr 24, 2018 2.570 2.600 2.500 2.580 1,144,286 +0.03(+1.18%)
Apr 23, 2018 2.590 2.630 2.510 2.550 1,070,624 -0.04(-1.54%)
Apr 20, 2018 2.650 2.670 2.560 2.590 1,319,050 -0.06(-2.26%)
Apr 19, 2018 2.760 2.770 2.590 2.650 1,526,725 -0.11(-3.99%)
Apr 18, 2018 2.790 2.830 2.720 2.760 1,482,135 -0.01(-0.36%)
Apr 17, 2018 2.810 2.820 2.740 2.770 1,192,005 -0.03(-1.07%)
Apr 16, 2018 2.830 2.860 2.700 2.800 1,739,847 +0.02(+0.72%)
Apr 13, 2018 2.820 2.870 2.670 2.780 1,680,942 -0.04(-1.42%)
Apr 12, 2018 2.640 2.830 2.640 2.820 2,436,543 +0.19(+7.22%)
Apr 11, 2018 2.620 2.680 2.550 2.630 2,741,404 +0.20(+8.23%)
Apr 10, 2018 2.540 2.575 2.380 2.430 2,874,021 -0.07(-2.80%)
Apr 09, 2018 2.340 2.690 2.320 2.500 4,013,933 +0.20(+8.70%)
Apr 06, 2018 2.270 2.400 1.920 2.300 9,376,875 -0.06(-2.54%)
Apr 05, 2018 2.630 2.660 2.300 2.360 3,443,759 -0.27(-10.27%)
Apr 04, 2018 2.600 2.765 2.600 2.630 1,346,465 +0.02(+0.77%)
Apr 03, 2018 2.840 2.870 2.580 2.610 2,839,094 -0.23(-8.10%)
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.