Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.940 3.940 3.752 3.810 7,545 -0.22(-5.46%)
Jun 28, 2018 3.785 4.030 3.785 4.030 2,522 +0.30(+8.04%)
Jun 27, 2018 3.720 3.730 3.720 3.730 1,357 -0.05(-1.32%)
Jun 26, 2018 4.060 4.060 3.761 3.780 1,706 -0.28(-6.90%)
Jun 25, 2018 3.830 4.130 3.810 4.060 7,366 +0.31(+8.27%)
Jun 22, 2018 3.686 3.835 3.686 3.750 8,535 -0.01(-0.27%)
Jun 21, 2018 4.000 4.000 3.750 3.760 8,225 -0.29(-7.16%)
Jun 20, 2018 3.800 4.050 3.800 4.050 25,273 +0.29(+7.71%)
Jun 19, 2018 3.670 3.871 3.670 3.760 30,108 +0.11(+3.01%)
Jun 18, 2018 3.670 3.825 3.650 3.650 30,005 -0.10(-2.67%)
Jun 15, 2018 4.229 3.720 3.750 19,754 -0.26(-6.48%)
Jun 14, 2018 4.070 4.200 3.981 4.010 11,217 -0.07(-1.72%)
Jun 13, 2018 4.220 4.240 4.070 4.080 19,523 +0.02(+0.49%)
Jun 12, 2018 4.230 4.230 4.060 4.060 9,274 -0.17(-4.02%)
Jun 11, 2018 4.150 4.230 4.150 4.230 9,080 +0.15(+3.68%)
Jun 08, 2018 4.100 4.170 4.080 4.080 3,450 -0.02(-0.49%)
Jun 07, 2018 4.179 4.179 4.049 4.100 4,822 -0.04(-0.97%)
Jun 06, 2018 4.037 4.150 3.990 4.140 10,624 +0.12(+2.99%)
Jun 05, 2018 4.090 4.100 3.994 4.020 62,818 -0.01(-0.25%)
Jun 04, 2018 4.100 4.140 3.980 4.030 14,821 -0.10(-2.42%)
Jun 01, 2018 4.040 4.130 3.950 4.130 10,851 +0.08(+1.98%)
May 31, 2018 3.940 4.050 3.940 4.050 7,500 +0.09(+2.27%)
May 30, 2018 3.900 4.049 3.900 3.960 16,726 -0.01(-0.32%)
May 29, 2018 3.880 3.990 3.880 3.973 29,867 +0.09(+2.39%)
May 25, 2018 3.880 3.880 3.880 0 +0.13(+3.47%)
May 24, 2018 3.950 3.950 3.740 3.750 16,340 -0.20(-5.06%)
May 23, 2018 3.500 3.980 3.500 3.950 139,321 +0.46(+13.18%)
May 22, 2018 3.510 3.540 3.370 3.490 4,447 +0.05(+1.45%)
May 21, 2018 3.400 3.510 3.330 3.440 18,599 +0.02(+0.58%)
May 18, 2018 3.450 3.460 3.350 3.420 6,888 +0.04(+1.18%)
May 17, 2018 3.550 3.550 3.301 3.380 7,697 +0.03(+0.90%)
May 16, 2018 3.600 3.600 3.350 3.350 18,213 -0.14(-4.01%)
May 15, 2018 3.300 3.569 3.300 3.490 17,013 +0.15(+4.64%)
May 14, 2018 3.600 3.600 3.300 3.335 22,731 -0.09(-2.77%)
May 11, 2018 3.450 3.680 3.430 3.430 5,737 -0.08(-2.28%)
May 10, 2018 3.510 3.709 3.510 3.510 8,281 -0.02(-0.57%)
May 09, 2018 3.520 3.630 3.500 3.530 3,941 +0.00(+0.00%)
May 08, 2018 3.600 3.600 3.530 3.530 4,895 -0.10(-2.81%)
May 07, 2018 3.587 3.710 3.570 3.632 4,199 +0.03(+0.75%)
May 04, 2018 3.650 3.720 3.570 3.605 13,585 +0.03(+0.97%)
May 03, 2018 3.690 3.690 3.570 3.570 1,809 -0.12(-3.25%)
May 02, 2018 3.610 3.710 3.570 3.690 4,492 +0.04(+1.10%)
May 01, 2018 3.565 3.690 3.550 3.650 5,398 +0.03(+0.83%)
Apr 30, 2018 3.618 3.620 3.590 3.620 854 -0.02(-0.55%)
Apr 27, 2018 3.550 3.700 3.550 3.640 9,007 +0.13(+3.70%)
Apr 26, 2018 3.710 3.730 3.500 3.510 13,442 -0.02(-0.57%)
Apr 25, 2018 3.570 3.720 3.520 3.530 6,485 -0.08(-2.22%)
Apr 24, 2018 3.650 3.650 3.564 3.610 14,833 -0.01(-0.28%)
Apr 23, 2018 3.710 3.710 3.620 3.620 4,995 -0.09(-2.43%)
Apr 20, 2018 3.700 3.740 3.650 3.710 1,904 -0.01(-0.27%)
Apr 19, 2018 3.700 3.735 3.660 3.720 6,790 +0.02(+0.54%)
Apr 18, 2018 3.630 3.750 3.497 3.700 29,408 -0.04(-1.07%)
Apr 17, 2018 3.830 3.850 3.700 3.740 9,608 +0.05(+1.36%)
Apr 16, 2018 3.790 3.790 3.661 3.690 3,474 -0.10(-2.64%)
Apr 13, 2018 3.700 3.870 3.690 3.790 4,821 +0.13(+3.55%)
Apr 12, 2018 3.840 3.893 3.660 3.660 8,629 -0.09(-2.53%)
Apr 11, 2018 3.755 3.755 3.722 3.755 1,128 +0.02(+0.62%)
Apr 10, 2018 3.660 3.930 3.660 3.732 17,386 +0.06(+1.55%)
Apr 09, 2018 3.990 3.990 3.620 3.675 8,065 -0.28(-6.96%)
Apr 06, 2018 3.740 3.950 3.700 3.950 5,614 +0.35(+9.72%)
Apr 05, 2018 3.530 3.652 3.510 3.600 6,951 +0.15(+4.35%)
Apr 04, 2018 3.530 3.550 3.422 3.450 13,443 -0.08(-2.27%)
Apr 03, 2018 3.685 3.738 3.510 3.530 6,157 -0.17(-4.56%)
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.