Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 2.420 2.420 2.270 2.300 126,694 -0.06(-2.54%)
May 30, 2018 2.370 2.410 2.350 2.360 367,908 -0.04(-1.67%)
May 29, 2018 2.410 2.420 2.330 2.400 176,733 -0.04(-1.64%)
May 28, 2018 2.430 2.450 2.400 2.440 226,067 +0.01(+0.41%)
May 25, 2018 2.350 2.430 2.340 2.430 89,403 +0.09(+3.85%)
May 24, 2018 2.410 2.410 2.340 2.340 55,988 -0.05(-2.09%)
May 23, 2018 2.400 2.420 2.380 2.390 71,854 -0.02(-0.83%)
May 22, 2018 2.410 2.440 2.380 2.410 160,939 +0.01(+0.42%)
May 18, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
May 17, 2018 2.480 2.480 2.400 2.400 125,200 -0.08(-3.23%)
May 16, 2018 2.410 2.490 2.390 2.480 74,707 +0.06(+2.48%)
May 15, 2018 2.460 2.460 2.400 2.420 182,271 -0.05(-2.02%)
May 14, 2018 2.460 2.480 2.450 2.470 130,738 -0.02(-0.80%)
May 11, 2018 2.470 2.500 2.460 2.490 62,787 +0.01(+0.40%)
May 10, 2018 2.500 2.500 2.470 2.480 94,605 -0.02(-0.80%)
May 09, 2018 2.520 2.520 2.440 2.500 77,859 +0.00(+0.00%)
May 08, 2018 2.490 2.500 2.440 2.500 122,899 +0.03(+1.21%)
May 07, 2018 2.510 2.550 2.450 2.470 113,100 -0.06(-2.37%)
May 04, 2018 2.530 2.550 2.500 2.530 58,323 +0.01(+0.40%)
May 03, 2018 2.480 2.530 2.480 2.520 50,500 -0.03(-1.18%)
May 02, 2018 2.470 2.550 2.410 2.550 280,226 +0.12(+4.94%)
May 01, 2018 2.450 2.460 2.400 2.430 204,242 +0.01(+0.41%)
Apr 30, 2018 2.460 2.480 2.420 2.420 60,070 -0.02(-0.82%)
Apr 27, 2018 2.430 2.450 2.410 2.440 69,910 +0.03(+1.24%)
Apr 26, 2018 2.480 2.520 2.410 2.410 74,348 -0.08(-3.21%)
Apr 25, 2018 2.500 2.520 2.450 2.490 107,690 +0.01(+0.40%)
Apr 24, 2018 2.460 2.520 2.450 2.480 74,077 +0.01(+0.40%)
Apr 23, 2018 2.460 2.530 2.440 2.470 210,676 -0.01(-0.40%)
Apr 20, 2018 2.460 2.470 2.420 2.480 35,534 +0.06(+2.48%)
Apr 19, 2018 2.470 2.480 2.410 2.420 110,641 -0.03(-1.22%)
Apr 18, 2018 2.440 2.490 2.410 2.450 73,807 +0.03(+1.24%)
Apr 17, 2018 2.470 2.470 2.400 2.420 97,170 -0.01(-0.41%)
Apr 16, 2018 2.420 2.440 2.400 2.430 205,081 +0.03(+1.25%)
Apr 13, 2018 2.410 2.420 2.400 2.400 221,347 -0.05(-2.04%)
Apr 12, 2018 2.430 2.450 2.400 2.450 407,380 +0.04(+1.66%)
Apr 11, 2018 2.430 2.430 2.410 2.410 19,897 -0.01(-0.41%)
Apr 10, 2018 2.450 2.450 2.420 2.420 47,596 +0.00(+0.00%)
Apr 09, 2018 2.440 2.450 2.400 2.420 242,294 +0.02(+0.83%)
Apr 06, 2018 2.470 2.490 2.400 2.400 114,507 -0.02(-0.83%)
Apr 05, 2018 2.410 2.450 2.400 2.420 39,142 +0.00(+0.00%)
Apr 04, 2018 2.380 2.430 2.360 2.420 91,811 +0.01(+0.41%)
Apr 03, 2018 2.480 2.480 2.400 2.410 60,160 -0.01(-0.41%)
Apr 02, 2018 2.560 2.560 2.400 2.420 90,975 -0.13(-5.10%)
Mar 29, 2018 2.550 2.550 2.550 0 +0.05(+2.00%)
Mar 28, 2018 2.490 2.520 2.400 2.500 109,515 +0.00(+0.20%)
Mar 27, 2018 2.460 2.550 2.420 2.495 190,607 +0.08(+3.10%)
Mar 26, 2018 2.550 2.550 2.350 2.420 72,873 -0.13(-5.10%)
Mar 23, 2018 2.530 2.550 2.470 2.550 277,301 +0.03(+1.19%)
Mar 22, 2018 2.530 2.530 2.480 2.520 75,269 +0.01(+0.40%)
Mar 21, 2018 2.460 2.540 2.430 2.510 168,283 +0.10(+4.15%)
Mar 20, 2018 2.380 2.410 2.360 2.410 353,004 +0.04(+1.69%)
Mar 19, 2018 2.410 2.430 2.370 2.370 46,846 -0.11(-4.44%)
Mar 16, 2018 2.450 2.480 2.390 2.480 54,314 +0.04(+1.64%)
Mar 15, 2018 2.450 2.480 2.440 2.440 133,158 -0.01(-0.41%)
Mar 14, 2018 2.420 2.460 2.410 2.450 436,379 +0.05(+2.08%)
Mar 13, 2018 2.390 2.430 2.370 2.400 106,811 +0.04(+1.69%)
Mar 12, 2018 2.380 2.410 2.300 2.360 143,860 +0.04(+1.72%)
Mar 09, 2018 2.400 2.400 2.320 2.320 153,069 -0.05(-2.11%)
Mar 08, 2018 2.380 2.390 2.310 2.370 131,044 +0.06(+2.60%)
Mar 07, 2018 2.400 2.400 2.310 2.310 236,519 -0.05(-2.12%)
Mar 06, 2018 2.540 2.540 2.350 2.360 269,141 -0.16(-6.35%)
Mar 05, 2018 2.460 2.520 2.410 2.520 100,121 +0.08(+3.28%)
Mar 02, 2018 2.540 2.540 2.390 2.440 584,119 -0.10(-3.94%)
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.