Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.058 3.058 3.027 3.027 788,710 -0.04(-1.19%)
Jun 28, 2018 3.115 3.115 3.058 3.063 596,807 -0.03(-1.01%)
Jun 27, 2018 3.131 3.154 3.095 3.095 475,553 -0.04(-1.16%)
Jun 26, 2018 3.167 3.203 3.131 3.131 479,928 -0.03(-0.99%)
Jun 25, 2018 3.224 3.230 3.152 3.162 1,012,346 -0.07(-2.09%)
Jun 22, 2018 3.245 3.271 3.227 3.230 465,064 -0.01(-0.32%)
Jun 21, 2018 3.261 3.276 3.240 3.240 669,098 -0.02(-0.64%)
Jun 20, 2018 3.287 3.292 3.256 3.261 407,589 -0.02(-0.48%)
Jun 19, 2018 3.297 3.307 3.276 3.276 391,450 -0.03(-0.79%)
Jun 18, 2018 3.287 3.313 3.271 3.302 530,412 +0.02(+0.47%)
Jun 15, 2018 3.292 3.370 3.287 1,097,928 +0.01(+0.32%)
Jun 14, 2018 3.256 3.291 3.246 3.276 983,243 +0.02(+0.46%)
Jun 13, 2018 3.256 3.276 3.251 3.261 552,644 +0.00(+0.00%)
Jun 12, 2018 3.261 3.291 3.251 3.261 448,007 -0.01(-0.15%)
Jun 11, 2018 3.246 3.286 3.239 3.266 572,974 +0.02(+0.62%)
Jun 08, 2018 3.241 3.296 3.241 3.246 802,707 +0.00(+0.00%)
Jun 07, 2018 3.241 3.276 3.241 3.246 587,955 -0.02(-0.54%)
Jun 06, 2018 3.226 3.276 3.226 3.264 828,233 +0.03(+1.02%)
Jun 05, 2018 3.185 3.231 3.175 3.231 839,494 +0.03(+0.95%)
Jun 04, 2018 3.130 3.201 3.130 3.201 685,083 +0.08(+2.59%)
Jun 01, 2018 3.160 3.175 3.120 3.120 487,805 -0.03(-0.96%)
May 31, 2018 3.135 3.170 3.130 3.150 675,642 +0.02(+0.65%)
May 30, 2018 3.105 3.140 3.105 3.130 725,985 +0.04(+1.14%)
May 29, 2018 3.079 3.105 3.069 3.095 413,208 +0.01(+0.33%)
May 25, 2018 3.084 3.084 3.084 0 +0.01(+0.33%)
May 24, 2018 3.084 3.095 3.074 3.074 436,729 -0.02(-0.65%)
May 23, 2018 3.079 3.100 3.079 3.095 361,776 +0.02(+0.49%)
May 22, 2018 3.095 3.105 3.079 3.079 430,317 -0.01(-0.33%)
May 21, 2018 3.090 3.114 3.079 3.090 562,410 +0.01(+0.33%)
May 18, 2018 3.090 3.092 3.059 3.079 703,232 -0.02(-0.49%)
May 17, 2018 3.079 3.115 3.079 3.095 535,982 +0.01(+0.16%)
May 16, 2018 3.100 3.125 3.079 3.090 537,131 -0.01(-0.16%)
May 15, 2018 3.095 3.105 3.069 3.095 518,541 -0.01(-0.32%)
May 14, 2018 3.084 3.120 3.079 3.105 574,739 +0.03(+0.82%)
May 11, 2018 3.084 3.110 3.079 3.079 522,853 -0.01(-0.33%)
May 10, 2018 3.054 3.112 3.034 3.090 734,025 +0.06(+2.00%)
May 09, 2018 3.004 3.059 2.999 3.029 767,863 +0.03(+1.01%)
May 08, 2018 2.999 3.019 2.983 2.999 525,658 -0.01(-0.17%)
May 07, 2018 3.019 3.039 2.983 3.004 1,082,213 -0.01(-0.34%)
May 04, 2018 3.014 3.074 3.014 3.014 879,291 -0.01(-0.33%)
May 03, 2018 3.175 3.175 3.024 3.024 1,216,282 -0.13(-4.01%)
May 02, 2018 3.155 3.165 3.120 3.150 704,213 +0.01(+0.16%)
May 01, 2018 3.175 3.175 3.120 3.145 466,494 -0.04(-1.27%)
Apr 30, 2018 3.221 3.221 3.165 3.185 558,927 +0.01(+0.32%)
Apr 27, 2018 3.165 3.180 3.155 3.175 332,550 +0.01(+0.32%)
Apr 26, 2018 3.175 3.175 3.155 3.165 625,662 -0.01(-0.32%)
Apr 25, 2018 3.155 3.178 3.155 3.175 707,455 +0.01(+0.16%)
Apr 24, 2018 3.170 3.190 3.160 3.170 527,984 +0.00(+0.00%)
Apr 23, 2018 3.221 3.231 3.160 3.170 813,685 -0.06(-1.88%)
Apr 20, 2018 3.201 3.231 3.201 3.231 516,803 +0.03(+0.79%)
Apr 19, 2018 3.211 3.216 3.196 3.206 700,296 -0.01(-0.31%)
Apr 18, 2018 3.160 3.229 3.160 3.216 1,007,839 +0.06(+2.00%)
Apr 17, 2018 3.150 3.165 3.135 3.153 516,199 +0.02(+0.73%)
Apr 16, 2018 3.115 3.140 3.102 3.130 335,893 +0.03(+0.98%)
Apr 13, 2018 3.135 3.140 3.079 3.100 423,473 -0.03(-0.81%)
Apr 12, 2018 3.115 3.140 3.115 3.125 448,468 +0.02(+0.65%)
Apr 11, 2018 3.115 3.155 3.100 3.105 798,098 +0.01(+0.16%)
Apr 10, 2018 3.110 3.127 3.095 3.100 775,052 +0.01(+0.16%)
Apr 09, 2018 3.090 3.102 3.079 3.095 355,980 +0.03(+0.82%)
Apr 06, 2018 3.090 3.115 3.054 3.069 492,898 -0.03(-0.98%)
Apr 05, 2018 3.074 3.115 3.059 3.100 691,497 +0.03(+0.82%)
Apr 04, 2018 3.044 3.090 3.039 3.074 646,598 +0.03(+0.83%)
Apr 03, 2018 3.019 3.059 3.004 3.049 672,550 +0.04(+1.34%)
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.