Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.000 3.000 2.400 2.400 3,010 +0.01(+0.59%)
Feb 27, 2018 2.330 2.400 2.240 2.386 5,725 -0.08(-3.40%)
Feb 26, 2018 2.415 2.470 2.415 2.470 5,631 +0.18(+7.65%)
Feb 23, 2018 2.335 2.410 2.260 2.295 3,871 +0.07(+3.36%)
Feb 22, 2018 2.330 2.330 2.220 2.220 10,851 -0.19(-7.88%)
Feb 21, 2018 2.400 2.550 2.280 2.410 16,525 -0.10(-3.98%)
Feb 20, 2018 2.500 2.510 2.400 2.510 2,941 -0.02(-0.79%)
Feb 16, 2018 2.530 2.530 2.530 0 -0.06(-2.32%)
Feb 15, 2018 2.555 2.610 2.500 2.590 3,451 -0.01(-0.38%)
Feb 14, 2018 2.585 2.670 2.500 2.600 14,864 +0.00(+0.00%)
Feb 13, 2018 2.670 2.700 2.450 2.600 20,977 +0.20(+8.33%)
Feb 12, 2018 2.380 2.500 2.220 2.400 7,976 +0.05(+2.13%)
Feb 09, 2018 2.330 2.350 2.310 2.350 5,875 +0.04(+1.73%)
Feb 08, 2018 2.280 2.340 2.280 2.310 4,895 +0.08(+3.59%)
Feb 07, 2018 2.340 2.000 2.230 12,294 +0.28(+14.36%)
Feb 06, 2018 2.150 2.150 1.850 1.950 18,277 -0.55(-22.00%)
Feb 05, 2018 2.500 2.300 2.500 8,776 +0.20(+8.70%)
Feb 02, 2018 2.450 2.450 1.950 2.300 30,908 -0.15(-6.12%)
Feb 01, 2018 2.350 2.550 2.350 2.450 26,306 -0.15(-5.77%)
Jan 31, 2018 2.600 2.700 2.550 2.600 15,005 +0.00(+0.00%)
Jan 30, 2018 2.710 2.600 2.600 6,030 -0.11(-4.06%)
Jan 29, 2018 2.750 2.750 2.700 2.710 5,380 -0.04(-1.45%)
Jan 26, 2018 2.700 2.900 2.630 2.750 20,492 +0.07(+2.61%)
Jan 25, 2018 2.710 2.900 2.680 2.680 8,558 -0.12(-4.29%)
Jan 24, 2018 2.560 2.800 2.500 2.800 18,470 +0.24(+9.37%)
Jan 23, 2018 2.560 2.900 2.560 2.560 23,651 -0.04(-1.54%)
Jan 22, 2018 2.650 2.850 2.600 2.600 66,024 -0.24(-8.45%)
Jan 19, 2018 2.830 2.950 2.710 2.840 42,845 -0.15(-5.02%)
Jan 18, 2018 2.700 3.000 2.500 2.990 33,264 +0.09(+3.10%)
Jan 17, 2018 2.890 3.100 2.700 2.900 42,575 -0.09(-3.01%)
Jan 16, 2018 3.050 3.250 2.875 2.990 93,560 -0.11(-3.55%)
Jan 12, 2018 3.100 3.100 3.100 0 +0.30(+10.71%)
Jan 11, 2018 2.760 3.000 2.750 2.800 7,604 -0.15(-5.08%)
Jan 10, 2018 2.900 3.250 2.870 2.950 29,274 -0.30(-9.23%)
Jan 09, 2018 3.010 3.250 3.000 3.250 18,116 +0.05(+1.56%)
Jan 08, 2018 3.000 3.500 2.830 3.200 77,097 -0.45(-12.33%)
Jan 05, 2018 3.250 3.700 3.250 3.650 140,634 +0.05(+1.39%)
Jan 04, 2018 3.100 3.600 3.100 3.600 14,592 +1.30(+56.52%)
Jan 03, 2018 2.300 2.330 2.300 2.300 5,160 +0.02(+0.88%)
Jan 02, 2018 2.300 2.300 2.280 2.280 3,550 +0.08(+3.64%)
Dec 29, 2017 2.200 2.200 2.200 0 +0.09(+4.27%)
Dec 28, 2017 2.110 2.110 2.110 2.110 1,200 +0.16(+8.21%)
Dec 21, 2017 1.950 1.950 1.950 0 -0.03(-1.52%)
Dec 20, 2017 1.980 1.980 1.980 1.980 700 -0.01(-0.50%)
Dec 19, 2017 1.980 1.990 1.980 1.990 200 +0.03(+1.53%)
Dec 12, 2017 1.960 1.960 1.960 0 -0.24(-10.91%)
Dec 11, 2017 2.200 2.200 2.200 2.200 5,240 -0.05(-2.22%)
Dec 08, 2017 2.250 2.250 2.250 2.250 1,000 -0.10(-4.26%)
Dec 07, 2017 2.250 2.350 2.250 2.350 3,625 +0.05(+2.17%)
Dec 06, 2017 2.300 2.300 2.300 2.300 8,000 -0.10(-4.17%)
Dec 05, 2017 2.380 2.400 2.380 2.400 6,190 -0.03(-1.23%)
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.