ECN Historical USD Price
Daily close · Apr 11, 2017 → Apr 15, 2018Daily price history
Mar 17, 2018 → Apr 15, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-04-15 | $14.53 | $18.37 | $14.53 | $18.37 | $251.00 |
| 2018-04-14 | $16.85 | $17.75 | $14.31 | $14.52 | $154.00 |
| 2018-04-13 | $15.85 | $17.05 | $14.13 | $16.85 | $521.00 |
| 2018-04-12 | $15.79 | $17.51 | $14.34 | $15.83 | $449.00 |
| 2018-04-11 | $16.06 | $16.12 | $14.41 | $15.83 | $271.00 |
| 2018-04-10 | $17.62 | $17.68 | $15.86 | $16.04 | $312.00 |
| 2018-04-09 | $18.31 | $18.69 | $17.25 | $17.61 | $45.00 |
| 2018-04-08 | $21.76 | $22.08 | $18.04 | $18.28 | $616.00 |
| 2018-04-07 | $17.26 | $21.74 | $17.24 | $21.74 | $554.00 |
| 2018-04-06 | $17.67 | $17.85 | $17.01 | $17.24 | $22.00 |
| 2018-04-05 | $17.71 | $17.82 | $17.14 | $17.76 | $165.00 |
| 2018-04-04 | $19.33 | $19.33 | $17.54 | $17.70 | $150.00 |
| 2018-04-03 | $18.38 | $19.53 | $18.32 | $19.35 | $108.00 |
| 2018-04-02 | $17.79 | $18.52 | $17.68 | $18.36 | $224.00 |
| 2018-04-01 | $20.12 | $23.39 | $17.64 | $17.70 | $218.00 |
| 2018-03-31 | $23.82 | $24.49 | $19.79 | $20.12 | $104.00 |
| 2018-03-30 | $18.67 | $34.43 | $18.59 | $23.82 | $1,235.00 |
| 2018-03-29 | $21.04 | $21.08 | $15.90 | $18.71 | $279.00 |
| 2018-03-28 | $21.50 | $23.54 | $20.81 | $21.02 | $509.00 |
| 2018-03-27 | $23.60 | $23.68 | $21.48 | $21.51 | $799.00 |
| 2018-03-26 | $22.81 | $24.49 | $21.91 | $23.64 | $362.00 |
| 2018-03-25 | $22.35 | $24.95 | $22.24 | $22.83 | $350.00 |
| 2018-03-24 | $23.35 | $25.92 | $22.58 | $22.67 | $321.00 |
| 2018-03-23 | $22.43 | $25.33 | $21.53 | $23.01 | $289.00 |
| 2018-03-22 | $24.82 | $25.97 | $21.84 | $22.43 | $185.00 |
| 2018-03-21 | $25.91 | $28.65 | $20.21 | $24.86 | $572.00 |
| 2018-03-20 | $26.47 | $28.02 | $24.46 | $25.86 | $381.00 |
| 2018-03-19 | $23.84 | $26.23 | $23.70 | $26.18 | $462.00 |
| 2018-03-18 | $26.64 | $26.64 | $21.29 | $23.94 | $88.00 |
| 2018-03-17 | $25.80 | $28.10 | $23.72 | $26.71 | $952.00 |