Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.160 4.185 4.100 4.170 222,895 +0.03(+0.72%)
Apr 27, 2018 4.090 4.160 4.090 4.140 151,710 +0.08(+1.97%)
Apr 26, 2018 4.080 4.100 4.060 4.060 120,795 +0.02(+0.50%)
Apr 25, 2018 4.020 4.100 3.970 4.040 236,008 +0.00(+0.00%)
Apr 24, 2018 4.120 4.120 4.010 4.040 297,455 -0.08(-1.94%)
Apr 23, 2018 4.220 4.220 4.110 4.120 203,592 -0.11(-2.60%)
Apr 20, 2018 4.370 4.370 4.220 4.230 198,758 -0.12(-2.76%)
Apr 19, 2018 4.380 4.410 4.320 4.350 124,467 -0.03(-0.68%)
Apr 18, 2018 4.490 4.490 4.375 4.380 177,598 -0.09(-2.01%)
Apr 17, 2018 4.480 4.510 4.440 4.470 104,201 -0.01(-0.22%)
Apr 16, 2018 4.410 4.510 4.390 4.480 196,356 +0.06(+1.36%)
Apr 13, 2018 4.410 4.440 4.380 4.420 119,920 +0.02(+0.45%)
Apr 12, 2018 4.430 4.480 4.390 4.400 161,600 -0.03(-0.68%)
Apr 11, 2018 4.410 4.469 4.390 4.430 133,936 -0.01(-0.23%)
Apr 10, 2018 4.440 4.470 4.380 4.440 138,354 +0.03(+0.68%)
Apr 09, 2018 4.490 4.490 4.400 4.410 233,657 -0.08(-1.78%)
Apr 06, 2018 4.520 4.540 4.460 4.490 195,857 -0.04(-0.88%)
Apr 05, 2018 4.490 4.535 4.460 4.530 267,511 +0.04(+0.89%)
Apr 04, 2018 4.430 4.500 4.410 4.490 209,148 +0.04(+0.90%)
Apr 03, 2018 4.340 4.460 4.340 4.450 165,981 +0.13(+3.01%)
Apr 02, 2018 4.430 4.430 4.300 4.320 235,435 -0.08(-1.82%)
Mar 29, 2018 4.400 4.400 4.400 0 +0.03(+0.69%)
Mar 28, 2018 4.380 4.400 4.330 4.370 200,311 +0.02(+0.46%)
Mar 27, 2018 4.350 4.410 4.300 4.350 338,640 +0.00(+0.00%)
Mar 26, 2018 4.420 4.420 4.300 4.350 281,922 -0.07(-1.58%)
Mar 23, 2018 4.500 4.550 4.410 4.420 194,485 -0.07(-1.56%)
Mar 22, 2018 4.590 4.590 4.470 4.490 181,999 -0.10(-2.18%)
Mar 21, 2018 4.650 4.670 4.520 4.590 432,038 -0.04(-0.86%)
Mar 20, 2018 4.600 4.665 4.550 4.630 504,970 +0.05(+1.09%)
Mar 19, 2018 4.570 4.650 4.540 4.580 237,386 -0.07(-1.51%)
Mar 16, 2018 4.620 4.660 4.590 4.650 317,493 -0.01(-0.21%)
Mar 15, 2018 4.660 4.720 4.610 4.660 228,702 +0.00(+0.00%)
Mar 14, 2018 4.710 4.750 4.650 4.660 230,241 -0.08(-1.69%)
Mar 13, 2018 4.810 4.810 4.730 4.740 297,274 -0.05(-1.04%)
Mar 12, 2018 4.760 4.810 4.740 4.790 238,236 +0.03(+0.63%)
Mar 09, 2018 4.800 4.839 4.730 4.760 307,445 -0.05(-1.04%)
Mar 08, 2018 4.790 4.850 4.770 4.810 170,244 +0.02(+0.42%)
Mar 07, 2018 4.810 4.730 4.790 159,527 +0.01(+0.21%)
Mar 06, 2018 4.840 4.860 4.760 4.780 223,343 -0.02(-0.42%)
Mar 05, 2018 4.740 4.830 4.705 4.800 203,156 +0.03(+0.63%)
Mar 02, 2018 4.790 4.790 4.730 4.770 208,928 -0.03(-0.63%)
Mar 01, 2018 4.810 4.847 4.770 4.800 172,450 -0.02(-0.41%)
Feb 28, 2018 4.870 4.910 4.790 4.820 179,526 -0.07(-1.43%)
Feb 27, 2018 4.950 4.979 4.880 4.890 289,182 -0.02(-0.41%)
Feb 26, 2018 4.860 4.960 4.820 4.910 164,835 +0.05(+1.03%)
Feb 23, 2018 4.920 4.952 4.830 4.860 344,455 -0.04(-0.82%)
Feb 22, 2018 4.970 5.060 4.880 4.900 344,985 -0.09(-1.80%)
Feb 21, 2018 4.990 5.060 4.960 4.990 317,936 +0.03(+0.60%)
Feb 20, 2018 4.950 5.090 4.920 4.960 332,622 -0.05(-1.00%)
Feb 16, 2018 5.010 5.010 5.010 0 +0.06(+1.21%)
Feb 15, 2018 4.950 4.983 4.855 4.950 229,467 +0.02(+0.41%)
Feb 14, 2018 5.080 5.090 4.910 4.930 593,694 -0.12(-2.38%)
Feb 13, 2018 4.870 5.070 4.740 5.050 733,713 +0.17(+3.48%)
Feb 12, 2018 4.550 4.900 4.550 4.880 821,522 +0.36(+7.96%)
Feb 09, 2018 4.620 4.670 4.340 4.520 440,284 -0.06(-1.31%)
Feb 08, 2018 4.460 4.760 4.370 4.580 1,259,612 +0.54(+13.37%)
Feb 07, 2018 4.100 4.106 4.030 4.040 239,550 -0.05(-1.22%)
Feb 06, 2018 3.960 4.100 3.860 4.090 277,934 +0.11(+2.89%)
Feb 05, 2018 4.040 4.140 3.960 3.975 208,046 -0.08(-2.09%)
Feb 02, 2018 4.140 4.140 4.050 4.060 173,045 -0.09(-2.17%)
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.