Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.020 3.293 3.000 3.230 3,942,712 +0.21(+6.95%)
Jan 30, 2018 3.000 3.060 2.970 3.020 880,074 -0.01(-0.33%)
Jan 29, 2018 3.000 3.080 3.000 3.030 970,405 +0.01(+0.33%)
Jan 26, 2018 3.020 3.065 2.970 3.020 802,621 +0.03(+1.00%)
Jan 25, 2018 2.970 3.040 2.930 2.990 833,609 +0.02(+0.67%)
Jan 24, 2018 3.060 3.109 2.940 2.970 1,371,003 -0.10(-3.26%)
Jan 23, 2018 3.000 3.100 2.920 3.070 2,046,125 +0.10(+3.37%)
Jan 22, 2018 2.960 3.130 2.920 2.970 2,638,779 +0.04(+1.37%)
Jan 19, 2018 2.800 3.040 2.770 2.930 3,052,751 +0.16(+5.78%)
Jan 18, 2018 2.830 2.870 2.750 2.770 971,533 -0.05(-1.77%)
Jan 17, 2018 2.870 2.925 2.800 2.820 1,372,880 -0.02(-0.70%)
Jan 16, 2018 3.200 3.220 2.820 2.840 4,235,042 -0.26(-8.39%)
Jan 12, 2018 3.100 3.100 3.100 0 +0.33(+11.91%)
Jan 11, 2018 2.810 2.845 2.730 2.770 944,342 -0.03(-1.07%)
Jan 10, 2018 2.800 2.870 2.774 2.800 888,439 -0.03(-1.06%)
Jan 09, 2018 2.750 2.850 2.730 2.830 892,084 +0.09(+3.28%)
Jan 08, 2018 2.800 2.800 2.710 2.740 986,205 -0.07(-2.49%)
Jan 05, 2018 2.860 2.890 2.770 2.810 1,213,363 -0.05(-1.75%)
Jan 04, 2018 2.870 2.890 2.780 2.860 776,962 +0.00(+0.00%)
Jan 03, 2018 2.760 2.890 2.680 2.860 1,581,012 +0.12(+4.38%)
Jan 02, 2018 2.810 2.840 2.690 2.740 2,105,572 -0.05(-1.79%)
Dec 29, 2017 2.790 2.790 2.790 0 -0.08(-2.79%)
Dec 28, 2017 2.940 3.000 2.860 2.870 1,386,201 -0.04(-1.37%)
Dec 27, 2017 3.020 3.050 2.920 2.910 1,066,461 -0.09(-3.00%)
Dec 26, 2017 3.000 3.076 2.940 3.000 2,210,844 +0.00(+0.00%)
Dec 22, 2017 2.970 3.030 2.920 3.000 2,407,000 +0.05(+1.69%)
Dec 21, 2017 2.910 3.000 2.890 2.950 668,486 +0.03(+1.03%)
Dec 20, 2017 2.950 2.990 2.900 2.920 643,845 -0.03(-1.02%)
Dec 19, 2017 2.960 2.990 2.850 2.950 1,004,559 -0.01(-0.34%)
Dec 18, 2017 2.950 3.020 2.940 2.960 826,376 +0.02(+0.68%)
Dec 15, 2017 2.900 2.980 2.840 2.940 1,297,476 +0.01(+0.34%)
Dec 14, 2017 2.940 2.960 2.840 2.930 1,329,925 -0.02(-0.68%)
Dec 13, 2017 2.960 3.025 2.890 2.950 1,089,406 -0.02(-0.67%)
Dec 12, 2017 3.020 3.020 2.930 2.970 975,785 -0.03(-1.00%)
Dec 11, 2017 2.960 3.090 2.880 3.000 1,767,395 +0.06(+2.04%)
Dec 08, 2017 2.940 3.020 2.890 2.940 1,659,176 +0.01(+0.34%)
Dec 07, 2017 2.660 2.939 2.610 2.930 1,813,472 +0.29(+10.98%)
Dec 06, 2017 2.710 2.780 2.560 2.640 1,730,781 -0.06(-2.22%)
Dec 05, 2017 2.820 2.850 2.660 2.700 1,830,548 -0.13(-4.59%)
Dec 04, 2017 2.980 2.990 2.800 2.830 1,432,600 -0.12(-4.07%)
Dec 01, 2017 2.930 3.020 2.820 2.950 1,840,500 +0.01(+0.34%)
Nov 30, 2017 3.010 3.010 2.910 2.940 1,475,256 -0.05(-1.67%)
Nov 29, 2017 3.000 3.020 2.940 2.990 1,467,091 -0.01(-0.33%)
Nov 28, 2017 2.990 3.050 2.950 3.000 1,652,459 +0.01(+0.33%)
Nov 27, 2017 3.040 3.060 2.960 2.990 1,252,795 -0.05(-1.64%)
Nov 24, 2017 3.020 3.060 2.970 3.040 713,352 +0.04(+1.33%)
Nov 22, 2017 2.990 3.070 2.920 3.000 1,899,152 +0.00(+0.00%)
Nov 21, 2017 3.090 3.125 2.995 3.000 1,158,847 -0.09(-2.91%)
Nov 20, 2017 3.080 3.189 3.010 3.090 1,680,539 -0.02(-0.64%)
Nov 17, 2017 3.070 3.154 2.990 3.110 1,832,698 +0.05(+1.63%)
Nov 16, 2017 3.040 3.090 2.930 3.060 1,657,356 +0.05(+1.66%)
Nov 15, 2017 2.980 3.080 2.860 3.010 1,513,996 +0.04(+1.35%)
Nov 14, 2017 3.090 3.110 2.865 2.970 1,887,138 -0.12(-3.88%)
Nov 13, 2017 3.080 3.140 2.910 3.090 2,077,888 +0.07(+2.32%)
Nov 10, 2017 2.870 3.030 2.860 3.020 1,150,158 +0.10(+3.42%)
Nov 09, 2017 2.800 2.930 2.760 2.920 1,457,186 +0.07(+2.46%)
Nov 08, 2017 2.990 3.000 2.830 2.850 1,499,794 -0.14(-4.68%)
Nov 07, 2017 2.900 3.150 2.610 2.990 2,953,787 +0.05(+1.70%)
Nov 06, 2017 3.250 3.330 2.890 2.940 3,014,669 -0.27(-8.41%)
Nov 03, 2017 3.090 3.230 3.010 3.210 3,003,953 +0.15(+4.90%)
Nov 02, 2017 2.960 3.090 2.900 3.060 1,274,458 +0.12(+4.08%)
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.