Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.450 4.450 4.450 0 -0.14(-3.05%)
Mar 28, 2018 4.510 4.640 4.480 4.590 102,997 +0.08(+1.77%)
Mar 27, 2018 4.600 4.660 4.510 4.510 122,207 -0.08(-1.74%)
Mar 26, 2018 4.760 4.810 4.540 4.590 118,376 -0.11(-2.34%)
Mar 23, 2018 4.680 4.760 4.660 4.700 172,105 -0.01(-0.21%)
Mar 22, 2018 4.760 4.970 4.680 4.710 162,227 -0.09(-1.87%)
Mar 21, 2018 4.900 4.960 4.800 4.800 66,284 -0.10(-2.04%)
Mar 20, 2018 5.090 5.160 4.870 4.900 147,749 -0.19(-3.73%)
Mar 19, 2018 5.120 5.120 4.900 5.090 141,803 -0.02(-0.39%)
Mar 16, 2018 5.020 5.250 4.992 5.110 334,693 +0.08(+1.59%)
Mar 15, 2018 5.050 5.080 5.000 5.030 141,135 -0.03(-0.59%)
Mar 14, 2018 5.120 5.120 4.967 5.060 171,063 -0.05(-0.98%)
Mar 13, 2018 5.320 5.320 5.060 5.110 278,914 -0.15(-2.85%)
Mar 12, 2018 4.650 5.420 4.650 5.260 327,291 +0.64(+13.85%)
Mar 09, 2018 4.130 4.650 4.050 4.620 353,859 +0.51(+12.41%)
Mar 08, 2018 4.180 4.230 4.035 4.110 255,195 -0.13(-3.07%)
Mar 07, 2018 4.120 4.280 4.110 4.240 103,135 +0.10(+2.42%)
Mar 06, 2018 4.110 4.220 4.020 4.140 81,497 +0.05(+1.22%)
Mar 05, 2018 4.170 4.200 4.050 4.090 66,333 -0.09(-2.15%)
Mar 02, 2018 4.040 4.220 4.000 4.180 65,101 +0.10(+2.45%)
Mar 01, 2018 4.120 4.190 4.040 4.080 74,537 -0.03(-0.73%)
Feb 28, 2018 4.310 4.330 4.100 4.110 113,775 -0.19(-4.42%)
Feb 27, 2018 4.370 4.463 4.300 4.300 60,509 -0.08(-1.83%)
Feb 26, 2018 4.420 4.450 4.300 4.380 123,663 -0.01(-0.23%)
Feb 23, 2018 4.360 4.410 4.250 4.390 84,860 +0.05(+1.15%)
Feb 22, 2018 4.400 4.451 4.320 4.340 53,099 -0.05(-1.14%)
Feb 21, 2018 4.380 4.540 4.350 4.390 48,695 +0.00(+0.00%)
Feb 20, 2018 4.440 4.490 4.310 4.390 74,404 -0.09(-2.01%)
Feb 16, 2018 4.480 4.480 4.480 0 +0.01(+0.22%)
Feb 15, 2018 4.250 4.500 4.220 4.470 120,492 +0.24(+5.67%)
Feb 14, 2018 4.090 4.290 4.080 4.230 152,475 +0.11(+2.67%)
Feb 13, 2018 4.100 4.120 81,892 -0.15(-3.51%)
Feb 12, 2018 4.250 4.330 4.120 4.270 87,771 +0.04(+0.95%)
Feb 09, 2018 4.140 4.300 4.094 4.230 487,355 +0.15(+3.68%)
Feb 08, 2018 4.320 4.076 4.080 199,904 -0.20(-4.67%)
Feb 07, 2018 4.440 4.440 4.260 4.280 169,801 -0.16(-3.60%)
Feb 06, 2018 4.040 5.290 4.021 4.440 837,238 +0.20(+4.72%)
Feb 05, 2018 4.250 4.300 4.200 4.240 181,309 -0.05(-1.17%)
Feb 02, 2018 4.450 4.470 4.290 4.290 227,385 -0.18(-4.03%)
Feb 01, 2018 4.510 4.610 4.420 4.470 195,807 -0.06(-1.32%)
Jan 31, 2018 4.780 4.786 4.500 4.530 290,156 -0.24(-5.03%)
Jan 30, 2018 4.810 4.830 4.790 4.770 103,249 -0.08(-1.65%)
Jan 29, 2018 4.900 4.949 4.800 4.850 109,311 -0.08(-1.62%)
Jan 26, 2018 5.040 5.050 4.900 4.930 61,410 -0.09(-1.79%)
Jan 25, 2018 4.950 5.140 4.950 5.020 195,379 +0.10(+2.03%)
Jan 24, 2018 5.050 5.090 4.910 4.920 154,809 -0.12(-2.38%)
Jan 23, 2018 5.100 5.100 5.006 5.040 134,680 -0.05(-0.98%)
Jan 22, 2018 5.050 5.144 5.040 5.090 141,896 +0.02(+0.39%)
Jan 19, 2018 5.080 5.150 5.040 5.070 136,623 -0.02(-0.39%)
Jan 18, 2018 5.230 5.230 5.080 5.090 98,244 -0.13(-2.49%)
Jan 17, 2018 5.170 5.240 5.130 5.220 112,677 +0.08(+1.56%)
Jan 16, 2018 5.260 5.330 5.118 5.140 163,927 -0.08(-1.53%)
Jan 12, 2018 5.220 5.220 5.220 0 -0.07(-1.32%)
Jan 11, 2018 5.250 5.420 5.240 5.290 178,147 +0.05(+0.95%)
Jan 10, 2018 5.110 5.280 5.055 5.240 151,989 +0.09(+1.75%)
Jan 09, 2018 5.170 5.220 5.100 5.150 303,752 -0.02(-0.39%)
Jan 08, 2018 5.260 5.280 5.150 5.170 171,483 -0.12(-2.27%)
Jan 05, 2018 5.180 5.290 5.130 5.290 132,663 +0.12(+2.32%)
Jan 04, 2018 5.160 5.250 5.100 5.170 222,728 +0.02(+0.39%)
Jan 03, 2018 5.240 5.330 5.080 5.150 146,797 -0.09(-1.72%)
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.