Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 2.175 2.151 1,998,158 +0.03(+1.18%)
Jun 28, 2018 2.118 2.151 2.118 2.126 1,734,884 +0.01(+0.39%)
Jun 27, 2018 2.126 2.160 2.110 2.118 2,301,248 -0.01(-0.39%)
Jun 26, 2018 2.093 2.151 2.093 2.126 2,166,503 +0.02(+0.79%)
Jun 25, 2018 2.176 2.193 2.110 2.110 2,415,095 -0.07(-3.07%)
Jun 22, 2018 2.151 2.185 2.151 2.176 1,787,384 +0.04(+1.95%)
Jun 21, 2018 2.126 2.151 2.110 2.135 1,792,488 +0.01(+0.39%)
Jun 20, 2018 2.126 2.151 2.111 2.126 2,196,532 -0.01(-0.39%)
Jun 19, 2018 2.118 2.143 2.101 2.135 2,514,598 +0.00(+0.00%)
Jun 18, 2018 2.118 2.143 2.110 2.135 2,103,364 +0.03(+1.19%)
Jun 15, 2018 2.176 2.110 2.110 11,599,626 -0.07(-3.07%)
Jun 14, 2018 2.252 2.252 2.151 2.176 5,703,061 -0.05(-2.25%)
Jun 13, 2018 2.227 2.252 2.193 2.227 3,792,869 -0.01(-0.37%)
Jun 12, 2018 2.235 2.252 2.218 2.235 2,569,270 -0.01(-0.37%)
Jun 11, 2018 2.252 2.260 2.227 2.243 4,394,414 +0.00(+0.00%)
Jun 08, 2018 2.252 2.260 2.227 2.243 2,154,338 +0.00(+0.00%)
Jun 07, 2018 2.260 2.272 2.235 2.243 2,856,216 -0.03(-1.10%)
Jun 06, 2018 2.268 1,912,352 +0.00(+0.00%)
Jun 05, 2018 2.252 2.285 2.243 2.268 1,900,449 +0.02(+0.74%)
Jun 04, 2018 2.293 2.302 2.235 2.252 2,924,168 -0.02(-0.74%)
Jun 01, 2018 2.252 2.285 2.252 2.268 3,032,037 -0.01(-0.37%)
May 31, 2018 2.302 2.322 2.277 2.277 2,412,947 -0.02(-0.73%)
May 30, 2018 2.260 2.335 2.243 2.293 4,171,748 +0.06(+2.61%)
May 29, 2018 2.210 2.252 2.185 2.235 2,752,202 +0.02(+0.75%)
May 25, 2018 2.218 2.218 2.218 0 -0.05(-2.21%)
May 24, 2018 2.235 2.293 2.227 2.268 3,482,090 +0.04(+1.87%)
May 23, 2018 2.202 2.235 2.176 2.227 3,685,221 +0.03(+1.52%)
May 22, 2018 2.193 2.243 2.185 2.193 3,785,641 +0.02(+0.77%)
May 21, 2018 2.210 2.252 2.168 2.176 3,228,311 -0.07(-2.97%)
May 18, 2018 2.268 2.268 2.210 2.243 4,578,783 -0.02(-0.74%)
May 17, 2018 2.260 2.285 2.227 2.260 3,585,009 +0.00(+0.00%)
May 16, 2018 2.293 2.310 2.243 2.260 3,692,312 -0.03(-1.10%)
May 15, 2018 2.327 2.327 2.277 2.285 4,654,147 -0.08(-3.52%)
May 14, 2018 2.410 2.418 2.352 2.368 2,615,593 -0.04(-1.73%)
May 11, 2018 2.427 2.427 2.385 2.410 1,948,355 +0.00(+0.00%)
May 10, 2018 2.418 2.451 2.385 2.410 3,713,368 +0.03(+1.40%)
May 09, 2018 2.385 2.397 2.368 2.377 4,559,566 +0.00(+0.00%)
May 08, 2018 2.360 2.410 2.335 2.377 2,151,821 +0.00(+0.00%)
May 07, 2018 2.385 2.393 2.360 2.377 1,503,925 +0.02(+0.71%)
May 04, 2018 2.360 2.406 2.360 2.360 1,656,172 -0.02(-0.70%)
May 03, 2018 2.410 2.414 2.368 2.377 1,889,447 +0.00(+0.00%)
May 02, 2018 2.352 2.435 2.352 2.377 3,973,722 +0.03(+1.06%)
May 01, 2018 2.368 2.377 2.310 2.352 2,588,645 -0.04(-1.74%)
Apr 30, 2018 2.360 2.402 2.352 2.393 2,389,040 +0.01(+0.35%)
Apr 27, 2018 2.393 2.418 2.377 2.385 1,935,648 +0.02(+0.70%)
Apr 26, 2018 2.368 2.393 2.352 2.368 2,242,362 +0.01(+0.35%)
Apr 25, 2018 2.327 2.393 2.327 2.360 2,352,267 -0.02(-0.70%)
Apr 24, 2018 2.352 2.377 2.327 2.377 3,107,898 +0.05(+2.15%)
Apr 23, 2018 2.343 2.343 2.302 2.327 2,450,570 -0.04(-1.76%)
Apr 20, 2018 2.418 2.418 2.352 2.368 2,325,735 -0.07(-2.74%)
Apr 19, 2018 2.452 2.477 2.385 2.435 4,103,116 -0.02(-0.68%)
Apr 18, 2018 2.477 2.510 2.418 2.452 6,358,417 +0.03(+1.03%)
Apr 17, 2018 2.377 2.460 2.360 2.427 3,842,079 +0.04(+1.75%)
Apr 16, 2018 2.377 2.402 2.343 2.385 2,010,200 +0.01(+0.35%)
Apr 13, 2018 2.418 2.452 2.377 2.377 3,343,808 -0.03(-1.38%)
Apr 12, 2018 2.385 2.418 2.352 2.410 3,502,737 +0.00(+0.00%)
Apr 11, 2018 2.343 2.518 2.343 2.410 11,871,023 +0.12(+5.09%)
Apr 10, 2018 2.285 2.302 2.260 2.293 1,910,541 +0.03(+1.10%)
Apr 09, 2018 2.243 2.310 2.235 2.268 2,297,985 +0.02(+0.74%)
Apr 06, 2018 2.260 2.268 2.227 2.252 1,861,986 +0.01(+0.37%)
Apr 05, 2018 2.202 2.252 2.197 2.243 2,571,618 +0.01(+0.37%)
Apr 04, 2018 2.302 2.302 2.210 2.235 2,371,580 -0.05(-2.19%)
Apr 03, 2018 2.302 2.310 2.252 2.285 3,313,694 -0.03(-1.08%)
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.