Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.18 10.44 9.650 9.770 3,647,275 -0.57(-5.51%)
Apr 27, 2018 9.930 10.43 9.770 10.34 3,751,638 +0.35(+3.50%)
Apr 26, 2018 10.04 10.32 9.510 9.990 4,488,123 -0.24(-2.35%)
Apr 25, 2018 9.930 10.93 9.900 10.23 7,728,442 +0.21(+2.10%)
Apr 24, 2018 9.270 10.22 9.270 10.02 6,504,967 +0.72(+7.74%)
Apr 23, 2018 9.290 9.550 8.870 9.300 3,691,885 -0.01(-0.11%)
Apr 20, 2018 9.080 9.530 8.800 9.310 4,423,078 +0.12(+1.31%)
Apr 19, 2018 8.760 9.210 7.880 9.190 7,298,253 +0.12(+1.32%)
Apr 18, 2018 8.740 9.300 8.080 9.070 6,822,585 -0.04(-0.44%)
Apr 17, 2018 8.400 9.700 8.350 9.110 13,428,390 +0.70(+8.32%)
Apr 16, 2018 7.140 8.550 7.110 8.410 6,729,337 +1.33(+18.79%)
Apr 13, 2018 6.890 7.350 6.550 7.080 3,214,759 +0.14(+2.02%)
Apr 12, 2018 6.390 7.100 6.220 6.940 2,982,912 +0.53(+8.27%)
Apr 11, 2018 6.430 7.000 6.114 6.410 3,432,383 +0.00(+0.00%)
Apr 10, 2018 5.850 6.515 5.350 6.410 2,848,406 +0.64(+11.09%)
Apr 09, 2018 5.090 5.860 5.081 5.770 2,751,741 +0.64(+12.48%)
Apr 06, 2018 4.810 5.190 4.550 5.130 2,385,385 +0.26(+5.34%)
Apr 05, 2018 4.080 4.985 4.080 4.870 1,956,209 +0.84(+20.84%)
Apr 04, 2018 3.640 4.050 3.580 4.030 609,469 +0.35(+9.51%)
Apr 03, 2018 3.640 3.760 3.620 3.680 288,549 +0.07(+1.94%)
Apr 02, 2018 3.740 3.795 3.550 3.610 361,995 -0.15(-3.99%)
Mar 29, 2018 3.760 3.760 3.760 0 +0.01(+0.27%)
Mar 28, 2018 3.990 4.060 3.730 3.750 510,950 -0.20(-5.06%)
Mar 27, 2018 4.210 4.260 3.940 3.950 466,796 -0.24(-5.73%)
Mar 26, 2018 4.450 4.490 4.160 4.190 646,727 -0.24(-5.42%)
Mar 23, 2018 4.640 4.690 4.410 4.430 545,410 -0.17(-3.70%)
Mar 22, 2018 4.720 4.770 4.580 4.600 343,914 -0.16(-3.36%)
Mar 21, 2018 4.690 4.865 4.670 4.760 285,042 +0.06(+1.28%)
Mar 20, 2018 4.820 4.970 4.660 4.700 403,904 -0.15(-3.09%)
Mar 19, 2018 4.840 4.910 4.695 4.850 409,005 -0.05(-1.02%)
Mar 16, 2018 4.740 4.945 4.600 4.900 1,902,085 +0.14(+2.94%)
Mar 15, 2018 4.900 5.000 4.650 4.760 620,866 -0.17(-3.45%)
Mar 14, 2018 4.820 5.050 4.820 4.930 707,397 +0.10(+2.07%)
Mar 13, 2018 4.970 5.135 4.800 4.830 797,775 -0.15(-3.01%)
Mar 12, 2018 4.900 5.090 4.830 4.980 727,455 +0.12(+2.47%)
Mar 09, 2018 4.760 4.980 4.690 4.860 1,012,790 +0.16(+3.40%)
Mar 08, 2018 4.570 4.770 4.350 4.700 691,292 +0.10(+2.17%)
Mar 07, 2018 4.400 4.600 1,416,825 -0.33(-6.69%)
Mar 06, 2018 4.900 5.390 4.810 4.930 2,633,649 +0.03(+0.61%)
Mar 05, 2018 4.790 4.950 4.689 4.900 1,484,482 +0.14(+2.94%)
Mar 02, 2018 4.650 4.820 4.200 4.760 2,317,137 +0.08(+1.71%)
Mar 01, 2018 4.900 5.005 4.510 4.680 2,992,493 -0.16(-3.31%)
Feb 28, 2018 4.560 4.940 4.410 4.840 4,354,460 +0.34(+7.56%)
Feb 27, 2018 3.550 5.150 3.510 4.500 7,897,556 +0.99(+28.21%)
Feb 26, 2018 3.750 3.790 3.215 3.510 2,057,061 -0.44(-11.14%)
Feb 23, 2018 3.780 3.980 3.580 3.950 1,207,034 +0.17(+4.50%)
Feb 22, 2018 3.440 3.780 1,224,954 -0.09(-2.33%)
Feb 21, 2018 3.700 3.880 3.495 3.870 1,323,027 +0.14(+3.75%)
Feb 20, 2018 3.500 3.730 3.250 3.730 1,053,946 +0.23(+6.57%)
Feb 16, 2018 3.500 3.500 3.500 0 +0.29(+9.03%)
Feb 15, 2018 3.050 3.210 3.040 3.210 768,913 +0.18(+5.94%)
Feb 14, 2018 2.970 3.050 2.910 3.030 569,687 +0.04(+1.34%)
Feb 13, 2018 2.840 3.010 2.790 2.990 577,756 +0.15(+5.28%)
Feb 12, 2018 2.590 2.860 2.560 2.840 380,059 +0.26(+10.08%)
Feb 09, 2018 2.660 2.730 2.480 2.580 374,082 +0.06(+2.38%)
Feb 08, 2018 2.670 2.700 2.520 2.520 266,666 -0.13(-4.91%)
Feb 07, 2018 2.600 2.710 2.600 2.650 234,755 +0.05(+1.92%)
Feb 06, 2018 2.480 2.660 2.441 2.600 393,296 +0.02(+0.77%)
Feb 05, 2018 2.660 2.680 2.580 2.580 487,821 -0.12(-4.44%)
Feb 02, 2018 2.770 2.785 2.612 2.700 587,333 -0.08(-2.88%)
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.