Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.602 2.602 2.602 0 -0.03(-1.32%)
Aug 30, 2018 2.663 2.663 2.610 2.637 335,392 -0.01(-0.33%)
Aug 29, 2018 2.663 2.697 2.610 2.645 296,168 +0.00(+0.00%)
Aug 28, 2018 2.663 2.676 2.593 2.645 427,272 +0.00(+0.00%)
Aug 27, 2018 2.689 2.715 2.610 2.645 625,203 +0.01(+0.33%)
Aug 24, 2018 2.506 2.732 2.489 2.637 1,669,832 +0.20(+8.21%)
Aug 23, 2018 2.550 2.558 2.436 2.436 437,678 -0.11(-4.44%)
Aug 22, 2018 2.610 2.610 2.506 2.550 397,969 -0.05(-2.01%)
Aug 21, 2018 2.654 2.654 2.567 2.602 569,387 -0.04(-1.64%)
Aug 20, 2018 2.680 2.689 2.637 2.645 351,101 -0.03(-1.30%)
Aug 17, 2018 2.680 2.697 2.645 2.680 165,719 +0.01(+0.33%)
Aug 16, 2018 2.697 2.724 2.637 2.671 492,217 -0.05(-1.92%)
Aug 15, 2018 2.732 2.750 2.635 2.724 436,858 -0.04(-1.57%)
Aug 14, 2018 2.889 2.889 2.741 2.767 594,275 -0.10(-3.34%)
Aug 13, 2018 2.889 2.924 2.828 2.863 453,850 -0.01(-0.30%)
Aug 10, 2018 3.089 3.098 2.863 2.871 827,561 -0.23(-7.56%)
Aug 09, 2018 3.307 3.315 3.059 3.106 766,747 -0.27(-7.99%)
Aug 08, 2018 3.428 3.436 3.359 3.376 201,115 -0.03(-0.77%)
Aug 07, 2018 3.350 3.411 3.341 3.402 265,603 +0.07(+2.09%)
Aug 06, 2018 3.333 3.376 3.315 3.333 204,110 -0.02(-0.52%)
Aug 03, 2018 3.298 3.350 3.280 3.350 303,167 +0.08(+2.39%)
Aug 02, 2018 3.272 3.306 3.263 3.272 72,517 -0.02(-0.53%)
Aug 01, 2018 3.307 3.315 3.237 3.289 146,976 -0.02(-0.53%)
Jul 31, 2018 3.307 3.311 3.272 3.307 93,619 +0.00(+0.00%)
Jul 30, 2018 3.315 3.333 3.280 3.307 105,637 -0.01(-0.26%)
Jul 27, 2018 3.385 3.394 3.289 3.315 158,134 -0.06(-1.80%)
Jul 26, 2018 3.272 3.376 3.272 3.376 289,515 +0.09(+2.65%)
Jul 25, 2018 3.272 3.289 3.254 3.289 139,694 +0.03(+0.80%)
Jul 24, 2018 3.228 3.272 3.211 3.263 309,125 +0.03(+1.08%)
Jul 23, 2018 3.202 3.228 3.185 3.228 522,232 +0.03(+0.82%)
Jul 20, 2018 3.220 3.237 3.190 3.202 164,228 +0.00(+0.00%)
Jul 19, 2018 3.176 3.211 3.167 3.202 111,685 +0.01(+0.27%)
Jul 18, 2018 3.167 3.202 3.150 3.193 164,490 +0.02(+0.55%)
Jul 17, 2018 3.185 3.202 3.159 3.176 137,358 -0.02(-0.54%)
Jul 16, 2018 3.167 3.202 3.159 3.193 115,590 +0.02(+0.55%)
Jul 13, 2018 3.211 3.211 3.141 3.176 211,292 -0.03(-0.82%)
Jul 12, 2018 3.185 3.202 3.176 3.202 289,190 +0.02(+0.55%)
Jul 11, 2018 3.176 3.211 3.164 3.185 335,389 -0.01(-0.27%)
Jul 10, 2018 3.167 3.202 3.159 3.193 428,272 +0.03(+0.82%)
Jul 09, 2018 3.185 3.193 3.159 3.167 316,307 -0.01(-0.27%)
Jul 06, 2018 3.133 3.185 3.133 3.176 165,773 +0.04(+1.39%)
Jul 05, 2018 3.159 3.189 3.133 3.133 208,891 -0.03(-1.10%)
Jul 03, 2018 3.167 3.167 3.167 0 +0.01(+0.28%)
Jul 02, 2018 3.141 3.167 3.133 3.159 115,883 +0.01(+0.28%)
Jun 29, 2018 3.072 3.176 3.072 3.150 466,806 +0.10(+3.13%)
Jun 28, 2018 3.185 3.185 3.028 3.054 759,927 -0.12(-3.84%)
Jun 27, 2018 3.193 3.228 3.159 3.176 276,447 +0.00(+0.00%)
Jun 26, 2018 3.220 3.220 3.153 3.176 216,958 -0.03(-1.08%)
Jun 25, 2018 3.211 3.228 3.176 3.211 342,977 -0.01(-0.27%)
Jun 22, 2018 3.185 3.220 3.159 3.220 282,772 +0.05(+1.65%)
Jun 21, 2018 3.176 3.193 3.150 3.167 379,671 +0.01(+0.28%)
Jun 20, 2018 3.211 3.211 3.141 3.159 271,952 -0.04(-1.36%)
Jun 19, 2018 3.106 3.220 3.106 3.202 401,711 +0.09(+2.79%)
Jun 18, 2018 3.133 3.159 3.080 3.115 452,470 -0.04(-1.38%)
Jun 15, 2018 3.185 3.185 3.159 352,148 -0.03(-0.82%)
Jun 14, 2018 3.289 3.289 3.163 3.185 575,125 -0.02(-0.68%)
Jun 13, 2018 3.215 3.247 3.164 3.206 399,621 +0.00(+0.00%)
Jun 12, 2018 3.206 3.236 3.181 3.206 542,361 +0.01(+0.26%)
Jun 11, 2018 3.164 3.210 3.160 3.198 431,697 +0.02(+0.53%)
Jun 08, 2018 3.122 3.186 3.097 3.181 318,688 +0.08(+2.44%)
Jun 07, 2018 3.114 3.114 3.072 3.106 307,020 +0.03(+0.82%)
Jun 06, 2018 3.080 3.080 369,692 -0.03(-1.08%)
Jun 05, 2018 3.156 3.198 3.114 3.114 353,724 -0.05(-1.60%)
Jun 04, 2018 3.148 3.198 3.139 3.164 451,454 +0.03(+1.08%)
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.