Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 2.150 | 2.150 | 2.150 | 0 | -0.07(-3.15%) | |
| May 29, 2018 | 2.220 | 2.222 | 2.220 | 2.220 | 861 | -0.02(-1.07%) |
| May 24, 2018 | 2.244 | 2.244 | 2.244 | 0 | +0.00(+0.13%) | |
| May 22, 2018 | 2.241 | 2.241 | 2.241 | 0 | -0.04(-1.93%) | |
| May 18, 2018 | 2.285 | 2.285 | 2.285 | 0 | -0.03(-1.51%) | |
| May 17, 2018 | 2.315 | 2.320 | 2.314 | 2.320 | 7,600 | -0.06(-2.44%) |
| May 16, 2018 | 2.378 | 2.378 | 2.378 | 2.378 | 4,000 | -0.07(-2.94%) |
| May 15, 2018 | 2.440 | 2.450 | 2.436 | 2.450 | 1,223 | +0.12(+5.15%) |
| May 07, 2018 | 2.330 | 2.330 | 2.330 | 0 | -0.09(-3.72%) | |
| Apr 30, 2018 | 2.420 | 2.420 | 2.420 | 0 | +0.04(+1.64%) | |
| Apr 25, 2018 | 2.381 | 2.381 | 2.381 | 0 | -0.11(-4.37%) | |
| Apr 24, 2018 | 2.490 | 2.490 | 2.490 | 2.490 | 1,000 | -0.10(-3.87%) |
| Apr 20, 2018 | 2.590 | 2.590 | 2.590 | 0 | -0.11(-4.07%) | |
| Apr 17, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.18(+7.14%) | |
| Apr 11, 2018 | 2.520 | 2.520 | 2.520 | 0 | +0.01(+0.27%) | |
| Apr 06, 2018 | 2.513 | 2.513 | 2.513 | 0 | +0.02(+0.93%) | |
| Apr 04, 2018 | 2.490 | 2.490 | 2.490 | 0 | -0.10(-3.73%) | |
| Apr 03, 2018 | 2.580 | 2.586 | 2.580 | 2.586 | 400 | -0.05(-2.03%) |
| Apr 02, 2018 | 2.640 | 2.640 | 2.640 | 2.640 | 355 | -0.26(-9.01%) |
| Mar 27, 2018 | 2.901 | 2.901 | 2.901 | 0 | +0.36(+14.10%) | |
| Mar 26, 2018 | 2.543 | 2.543 | 2.543 | 2.543 | 750 | -0.41(-13.80%) |
| Mar 22, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.20(+7.27%) | |
| Mar 21, 2018 | 2.630 | 2.750 | 2.630 | 2.750 | 7,908 | +0.14(+5.25%) |
| Mar 20, 2018 | 2.613 | 2.613 | 2.613 | 2.613 | 6,010 | +0.01(+0.30%) |
| Mar 19, 2018 | 2.662 | 2.662 | 2.605 | 2.605 | 2,200 | +0.02(+0.63%) |
| Mar 09, 2018 | 2.589 | 2.589 | 2.589 | 0 | +0.04(+1.53%) | |
| Mar 08, 2018 | 2.550 | 2.550 | 2.550 | 2.550 | 2,631 | +0.00(+0.00%) |
| Mar 02, 2018 | 2.550 | 2.550 | 2.550 | 25 | +0.03(+1.10%) | |
| Mar 01, 2018 | 2.522 | 2.522 | 2.522 | 2.522 | 476 | -0.13(-4.82%) |
| Feb 28, 2018 | 2.650 | 2.650 | 2.650 | 2.650 | 5,400 | -0.03(-0.98%) |
| Feb 26, 2018 | 2.676 | 2.676 | 2.676 | 0 | -0.12(-4.42%) | |
| Feb 21, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.01%) | |
| Feb 16, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.10(+3.69%) | |
| Feb 09, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.05(+1.89%) | |
| Feb 06, 2018 | 2.650 | 2.650 | 2.650 | 0 | -0.08(-2.93%) | |
| Feb 05, 2018 | 2.711 | 2.730 | 2.711 | 2.730 | 2,700 | -0.10(-3.51%) |
| Feb 02, 2018 | 2.820 | 2.829 | 2.590 | 2.829 | 10,905 | -0.01(-0.44%) |
| Jan 31, 2018 | 2.842 | 2.842 | 2.842 | 27 | -0.12(-4.21%) | |
| Jan 29, 2018 | 2.967 | 2.967 | 2.967 | 0 | -0.08(-2.73%) | |
| Jan 19, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.07(-2.19%) | |
| Jan 16, 2018 | 3.118 | 3.118 | 3.118 | 0 | +0.04(+1.24%) | |
| Jan 04, 2018 | 3.080 | 3.080 | 3.080 | 0 | +0.08(+2.67%) | |
| Jan 02, 2018 | 3.000 | 3.000 | 3.000 | 10 | +0.13(+4.52%) | |
| Dec 29, 2017 | 2.870 | 2.870 | 2.870 | 0 | +0.02(+0.71%) | |
| Dec 21, 2017 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
| Dec 20, 2017 | 2.938 | 2.940 | 2.850 | 2.850 | 39,013 | -0.09(-3.11%) |
| Dec 18, 2017 | 2.942 | 2.942 | 2.942 | 0 | -0.15(-4.80%) | |
| Dec 15, 2017 | 3.030 | 3.090 | 3.029 | 3.090 | 20,000 | +0.17(+5.82%) |
| Dec 14, 2017 | 2.920 | 2.920 | 2.920 | 2.920 | 787 | -0.01(-0.34%) |
| Dec 13, 2017 | 2.930 | 2.930 | 2.930 | 2.930 | 174 | -0.01(-0.34%) |
| Dec 12, 2017 | 2.962 | 2.962 | 2.940 | 2.940 | 1,214 | -0.06(-2.07%) |
| Dec 11, 2017 | 3.002 | 3.002 | 3.002 | 3.002 | 33,800 | -0.01(-0.33%) |
| Dec 07, 2017 | 3.012 | 3.012 | 3.012 | 26,076 | +0.05(+1.57%) | |
| Dec 06, 2017 | 2.965 | 2.965 | 2.965 | 2.965 | 355 | -0.09(-3.06%) |
| Dec 05, 2017 | 3.059 | 3.059 | 3.059 | 3.059 | 430 | -0.01(-0.36%) |
| Dec 01, 2017 | 3.070 | 3.070 | 3.070 | 0 | +0.05(+1.55%) | |
| Nov 30, 2017 | 3.046 | 3.078 | 3.023 | 3.023 | 12,430 | -0.01(-0.18%) |
| Nov 29, 2017 | 3.028 | 3.028 | 3.028 | 3.028 | 1,576 | +0.01(+0.28%) |
| Nov 28, 2017 | 3.020 | 3.020 | 3.020 | 3.020 | 292 | +0.03(+0.84%) |
| Nov 24, 2017 | 2.995 | 2.995 | 2.995 | 0 | -0.09(-2.90%) | |
| Nov 22, 2017 | 3.084 | 3.084 | 3.084 | 3.084 | 745 | +0.16(+5.59%) |
| Nov 21, 2017 | 2.902 | 2.921 | 2.902 | 2.921 | 400 | -0.05(-1.65%) |
| Nov 20, 2017 | 2.970 | 2.970 | 2.970 | 2.970 | 101 | -0.12(-4.04%) |
| Nov 15, 2017 | 3.095 | 3.095 | 3.095 | 0 | +0.10(+3.51%) | |
| Nov 14, 2017 | 2.990 | 2.990 | 2.990 | 2.990 | 1,100 | -0.03(-0.97%) |
| Nov 13, 2017 | 3.108 | 3.108 | 3.018 | 3.019 | 10,789 | -0.04(-1.33%) |
| Nov 10, 2017 | 3.060 | 3.060 | 3.060 | 3.060 | 200 | -0.08(-2.55%) |
| Nov 07, 2017 | 3.140 | 3.140 | 3.140 | 0 | +0.02(+0.64%) | |
| Nov 06, 2017 | 3.119 | 3.120 | 3.119 | 3.120 | 700 | +0.03(+1.05%) |
| Nov 01, 2017 | 3.088 | 3.088 | 3.088 | 0 | +0.02(+0.57%) | |
| Oct 31, 2017 | 3.070 | 3.070 | 3.070 | 3.070 | 930 | -0.05(-1.54%) |
| Oct 30, 2017 | 3.118 | 3.118 | 3.118 | 3.118 | 475 | -0.10(-3.17%) |
| Oct 23, 2017 | 3.220 | 3.220 | 3.220 | 0 | -0.02(-0.67%) | |
| Oct 20, 2017 | 3.249 | 3.249 | 3.242 | 3.242 | 3,000 | -0.07(-2.24%) |
| Oct 18, 2017 | 3.316 | 3.316 | 3.316 | 0 | +0.03(+0.79%) | |
| Oct 17, 2017 | 3.290 | 3.290 | 3.290 | 3.290 | 100 | -0.02(-0.46%) |
| Oct 13, 2017 | 3.305 | 3.305 | 3.305 | 0 | -0.02(-0.75%) | |
| Oct 12, 2017 | 3.330 | 3.330 | 3.330 | 3.330 | 100 | -0.02(-0.45%) |
| Oct 11, 2017 | 3.353 | 3.353 | 3.345 | 3.345 | 740 | -0.00(-0.15%) |
| Oct 03, 2017 | 3.350 | 3.350 | 3.350 | 0 | -0.18(-5.10%) | |
| Oct 02, 2017 | 3.390 | 3.530 | 3.390 | 3.530 | 750 | +0.17(+4.91%) |
| Sep 26, 2017 | 3.365 | 3.365 | 3.365 | 0 | -0.17(-4.92%) | |
| Sep 25, 2017 | 3.430 | 3.539 | 3.430 | 3.539 | 3,700 | -0.08(-2.23%) |
| Sep 21, 2017 | 3.620 | 3.620 | 3.620 | 0 | -0.06(-1.75%) | |
| Sep 12, 2017 | 3.684 | 3.684 | 3.684 | 10,000 | -0.02(-0.51%) | |
| Sep 11, 2017 | 3.703 | 3.703 | 3.703 | 3.703 | 150 | -0.08(-2.13%) |
| Sep 07, 2017 | 3.784 | 3.784 | 3.784 | 0 | +0.13(+3.52%) | |
| Sep 06, 2017 | 3.597 | 3.655 | 3.597 | 3.655 | 4,300 | +0.27(+8.14%) |
| Aug 31, 2017 | 3.380 | 3.380 | 3.380 | 0 | -0.08(-2.21%) | |
| Aug 30, 2017 | 3.385 | 3.456 | 3.385 | 3.456 | 1,300 | +0.07(+1.99%) |
| Aug 29, 2017 | 3.397 | 3.397 | 3.389 | 3.389 | 569 | +0.14(+4.27%) |
| Aug 22, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.07(+2.08%) | |
| Aug 21, 2017 | 3.184 | 3.184 | 3.184 | 3.184 | 934 | +0.01(+0.44%) |
| Aug 11, 2017 | 3.170 | 3.170 | 3.170 | 0 | +0.17(+5.59%) | |
| Aug 04, 2017 | 3.002 | 3.002 | 3.002 | 91 | -0.04(-1.24%) | |
| Jul 27, 2017 | 3.040 | 3.040 | 3.040 | 0 | +0.00(+0.00%) | |
| Jul 26, 2017 | 3.040 | 3.040 | 3.040 | 3.040 | 2,000 | +0.01(+0.33%) |
| Jul 25, 2017 | 3.020 | 3.030 | 3.004 | 3.030 | 8,592 | -0.14(-4.55%) |
| Jul 19, 2017 | 3.174 | 3.174 | 3.174 | 0 | -0.11(-3.26%) | |
| Jul 14, 2017 | 3.281 | 3.281 | 3.281 | 0 | -0.01(-0.37%) | |
| Jul 11, 2017 | 3.293 | 3.293 | 3.293 | 15 | -0.03(-0.76%) | |
| Jul 03, 2017 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 3.318 | 3.318 | 3.318 | 0 | +0.02(+0.55%) | |
| Jun 27, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.05(+1.55%) | |
| Jun 23, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.06(-1.81%) | |
| Jun 21, 2017 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.11%) | |
| Jun 12, 2017 | 3.307 | 3.307 | 3.307 | 0 | +0.07(+2.22%) |
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.
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.
