Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.399 4.399 4.399 0 +0.12(+2.78%)
Mar 28, 2018 4.211 4.320 4.111 4.280 1,983,343 +0.06(+1.41%)
Mar 27, 2018 4.529 4.543 4.186 4.221 1,368,176 -0.29(-6.39%)
Mar 26, 2018 4.419 4.519 4.330 4.509 1,619,116 +0.16(+3.65%)
Mar 23, 2018 4.320 4.519 4.280 4.350 2,490,420 +0.09(+2.10%)
Mar 22, 2018 4.211 4.389 4.181 4.260 1,511,497 -0.04(-0.92%)
Mar 21, 2018 4.141 4.370 4.042 4.300 2,389,356 +0.27(+6.65%)
Mar 20, 2018 4.022 4.151 3.992 4.032 1,815,969 +0.05(+1.25%)
Mar 19, 2018 4.022 4.062 3.863 3.982 1,365,385 -0.04(-0.99%)
Mar 16, 2018 3.853 4.042 3.774 4.022 2,033,158 +0.16(+4.11%)
Mar 15, 2018 4.042 4.082 3.833 3.863 1,595,350 -0.16(-3.95%)
Mar 14, 2018 3.923 4.072 3.878 4.022 2,010,612 +0.14(+3.58%)
Mar 13, 2018 3.804 4.072 3.774 3.883 2,762,505 +0.13(+3.44%)
Mar 12, 2018 3.665 3.823 3.625 3.754 2,115,304 +0.08(+2.16%)
Mar 09, 2018 3.674 3.714 3.628 3.674 1,511,148 +0.07(+1.93%)
Mar 08, 2018 3.694 3.744 3.516 3.605 1,658,232 -0.08(-2.16%)
Mar 07, 2018 3.655 3.684 1,301,277 -0.17(-4.38%)
Mar 06, 2018 3.923 3.962 3.823 3.853 1,320,293 -0.06(-1.52%)
Mar 05, 2018 3.774 3.943 3.684 3.913 1,856,269 +0.11(+2.87%)
Mar 02, 2018 3.486 3.813 3.486 3.804 2,113,950 +0.27(+7.58%)
Mar 01, 2018 3.853 4.002 3.476 3.535 3,647,381 -0.33(-8.48%)
Feb 28, 2018 4.111 4.121 3.827 3.863 2,342,062 -0.20(-4.89%)
Feb 27, 2018 4.101 4.231 4.052 4.062 1,748,597 -0.06(-1.45%)
Feb 26, 2018 4.002 4.141 3.953 4.121 1,713,867 +0.15(+3.75%)
Feb 23, 2018 4.062 4.121 3.923 3.972 1,720,414 -0.07(-1.72%)
Feb 22, 2018 3.843 4.052 3.823 4.042 2,582,034 +0.25(+6.54%)
Feb 21, 2018 3.873 3.977 3.684 3.794 1,563,888 -0.08(-2.05%)
Feb 20, 2018 3.883 4.121 3.843 3.873 2,490,914 +0.01(+0.26%)
Feb 16, 2018 3.863 3.863 3.863 0 +0.03(+0.78%)
Feb 15, 2018 3.962 3.972 3.694 3.833 2,835,990 -0.10(-2.53%)
Feb 14, 2018 3.674 3.972 3.595 3.933 2,267,084 +0.21(+5.60%)
Feb 13, 2018 3.933 3.972 3.714 3.724 2,038,151 -0.24(-6.01%)
Feb 12, 2018 3.714 3.972 3.645 3.962 2,544,416 +0.43(+12.08%)
Feb 09, 2018 3.804 3.903 3.357 3.535 4,233,149 -0.25(-6.56%)
Feb 08, 2018 4.082 4.231 3.759 3.784 2,688,427 -0.29(-7.07%)
Feb 07, 2018 4.181 4.241 4.002 4.072 2,689,850 -0.11(-2.61%)
Feb 06, 2018 4.121 4.419 4.042 4.181 2,922,192 -0.10(-2.32%)
Feb 05, 2018 4.221 4.439 4.131 4.280 2,679,799 -0.04(-0.92%)
Feb 02, 2018 4.737 4.747 4.290 4.320 2,468,126 -0.52(-10.68%)
Feb 01, 2018 4.817 4.936 4.767 4.836 2,023,663 +0.03(+0.62%)
Jan 31, 2018 4.697 5.025 4.583 4.807 2,745,371 +0.15(+3.20%)
Jan 30, 2018 5.015 5.015 4.469 4.658 3,195,367 -0.41(-8.04%)
Jan 29, 2018 5.105 5.194 4.876 5.065 3,382,247 -0.07(-1.35%)
Jan 26, 2018 4.995 5.303 4.946 5.134 4,251,251 +0.14(+2.78%)
Jan 25, 2018 4.846 5.143 4.797 4.995 3,395,283 +0.23(+4.79%)
Jan 24, 2018 4.846 4.926 4.737 4.767 2,277,907 -0.03(-0.62%)
Jan 23, 2018 4.757 4.826 4.638 4.797 1,962,582 +0.06(+1.26%)
Jan 22, 2018 4.409 4.757 4.370 4.737 1,961,202 +0.23(+5.07%)
Jan 19, 2018 4.439 4.529 4.270 4.509 2,154,985 +0.00(+0.00%)
Jan 18, 2018 4.668 4.668 4.211 4.509 4,506,322 -0.18(-3.81%)
Jan 17, 2018 4.826 4.921 4.668 4.687 2,635,679 -0.15(-3.08%)
Jan 16, 2018 4.916 4.965 4.727 4.836 3,781,959 -0.01(-0.20%)
Jan 12, 2018 4.846 4.846 4.846 0 +0.08(+1.67%)
Jan 11, 2018 4.380 4.871 4.340 4.767 3,858,400 +0.44(+10.09%)
Jan 10, 2018 4.082 4.449 4.062 4.330 3,056,413 +0.05(+1.16%)
Jan 09, 2018 4.429 4.459 4.181 4.280 2,344,073 -0.15(-3.36%)
Jan 08, 2018 4.370 4.439 4.211 4.429 2,594,817 +0.10(+2.29%)
Jan 05, 2018 4.052 4.360 4.002 4.330 3,321,339 +0.12(+2.83%)
Jan 04, 2018 4.151 4.260 3.884 4.211 3,977,942 +0.08(+1.92%)
Jan 03, 2018 3.804 4.270 3.794 4.131 5,523,973 +0.44(+11.83%)
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.