Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.005 4.250 4.005 4.200 31,198 +0.23(+5.79%)
May 30, 2018 3.840 4.000 3.830 3.970 31,870 -0.02(-0.50%)
May 29, 2018 4.070 4.125 3.750 3.990 24,527 -0.08(-1.97%)
May 25, 2018 4.070 4.070 4.070 0 -0.31(-7.08%)
May 24, 2018 4.030 4.440 4.010 4.380 52,294 +0.23(+5.54%)
May 23, 2018 4.270 4.370 4.130 4.150 34,569 -0.11(-2.58%)
May 22, 2018 4.460 4.490 4.250 4.260 23,559 -0.23(-5.12%)
May 21, 2018 4.470 4.500 4.250 4.490 92,816 +0.06(+1.35%)
May 18, 2018 4.510 4.600 4.380 4.430 38,872 -0.04(-0.89%)
May 17, 2018 4.270 4.500 4.270 4.470 37,375 +0.21(+4.93%)
May 16, 2018 4.180 4.260 4.009 4.260 105,159 +0.11(+2.65%)
May 15, 2018 4.130 4.260 4.050 4.150 103,293 +0.06(+1.47%)
May 14, 2018 4.010 4.240 4.010 4.090 113,764 +0.05(+1.24%)
May 11, 2018 4.170 4.170 4.010 4.040 42,513 +0.04(+1.00%)
May 10, 2018 4.310 4.310 3.960 4.000 36,379 -0.26(-6.10%)
May 09, 2018 4.380 4.430 4.190 4.260 26,868 -0.18(-4.05%)
May 08, 2018 4.400 4.550 4.300 4.440 17,313 +0.04(+0.91%)
May 07, 2018 4.370 4.463 4.350 4.400 15,185 +0.05(+1.15%)
May 04, 2018 4.350 4.695 4.270 4.350 30,250 -0.04(-0.91%)
May 03, 2018 4.550 4.550 4.310 4.390 29,526 -0.06(-1.35%)
May 02, 2018 4.390 4.540 4.390 4.450 30,280 +0.05(+1.14%)
May 01, 2018 4.280 4.455 4.270 4.400 10,652 +0.11(+2.56%)
Apr 30, 2018 4.310 4.340 4.080 4.290 15,580 -0.04(-0.92%)
Apr 27, 2018 4.110 4.385 4.110 4.330 29,126 +0.14(+3.34%)
Apr 26, 2018 4.100 4.315 4.085 4.190 25,760 +0.04(+0.96%)
Apr 25, 2018 4.050 4.200 4.030 4.150 24,482 +0.05(+1.22%)
Apr 24, 2018 4.145 4.190 4.010 4.100 26,779 -0.03(-0.73%)
Apr 23, 2018 4.390 4.390 4.100 4.130 37,966 -0.31(-6.98%)
Apr 20, 2018 4.340 4.480 4.340 4.440 36,967 +0.04(+0.91%)
Apr 19, 2018 4.330 4.455 4.315 4.400 27,095 +0.07(+1.62%)
Apr 18, 2018 4.250 4.350 4.111 4.330 72,374 +0.12(+2.85%)
Apr 17, 2018 3.780 4.340 3.780 4.210 75,591 +0.43(+11.38%)
Apr 16, 2018 4.010 4.010 3.770 3.780 71,695 -0.19(-4.79%)
Apr 13, 2018 4.256 4.256 3.900 3.970 48,159 -0.24(-5.70%)
Apr 12, 2018 4.160 4.260 4.020 4.210 38,762 +0.09(+2.18%)
Apr 11, 2018 3.610 4.160 3.610 4.120 88,522 +0.46(+12.57%)
Apr 10, 2018 3.710 3.740 3.590 3.660 27,211 -0.01(-0.27%)
Apr 09, 2018 3.340 3.760 3.250 3.670 53,026 +0.39(+11.89%)
Apr 06, 2018 3.310 3.420 3.230 3.280 40,017 -0.07(-2.09%)
Apr 05, 2018 3.400 3.400 3.240 3.350 37,462 -0.03(-0.89%)
Apr 04, 2018 3.330 3.405 3.150 3.380 91,670 +0.02(+0.60%)
Apr 03, 2018 3.420 3.420 3.180 3.360 48,629 -0.04(-1.18%)
Apr 02, 2018 3.330 3.530 3.320 3.400 49,138 -0.10(-2.86%)
Mar 29, 2018 3.500 3.500 3.500 0 -0.01(-0.28%)
Mar 28, 2018 3.140 3.520 3.120 3.510 61,192 +0.19(+5.72%)
Mar 27, 2018 3.400 3.410 3.250 3.320 63,083 -0.08(-2.35%)
Mar 26, 2018 3.530 3.530 3.250 3.400 77,200 -0.03(-0.87%)
Mar 23, 2018 3.380 3.460 3.260 3.430 44,079 +0.05(+1.48%)
Mar 22, 2018 3.560 3.560 3.375 3.380 46,444 -0.18(-5.06%)
Mar 21, 2018 3.938 3.938 3.400 3.560 64,751 -0.30(-7.77%)
Mar 20, 2018 4.290 4.290 3.850 3.860 44,822 -0.45(-10.44%)
Mar 19, 2018 4.520 4.530 4.080 4.310 33,370 -0.23(-5.07%)
Mar 16, 2018 4.380 4.700 4.380 4.540 51,532 +0.02(+0.44%)
Mar 15, 2018 4.800 4.800 4.410 4.520 37,486 -0.36(-7.38%)
Mar 14, 2018 5.030 5.120 4.830 4.880 17,601 -0.10(-2.01%)
Mar 13, 2018 5.060 5.315 4.651 4.980 19,439 -0.10(-1.97%)
Mar 12, 2018 4.380 5.080 4.330 5.080 33,641 +0.68(+15.45%)
Mar 09, 2018 4.380 4.500 4.320 4.400 15,417 +0.04(+0.92%)
Mar 08, 2018 4.790 4.790 4.300 4.360 55,494 -0.38(-8.02%)
Mar 07, 2018 4.510 4.800 4.500 4.740 18,567 +0.15(+3.27%)
Mar 06, 2018 4.450 4.460 4.450 4.590 24,859 +0.15(+3.38%)
Mar 05, 2018 4.145 4.500 4.145 4.440 29,414 +0.34(+8.29%)
Mar 02, 2018 4.000 4.130 4.000 4.100 12,676 +0.05(+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.