Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 3.131 3.156 3.097 3.131 175,203 +0.01(+0.27%)
May 31, 2018 3.139 3.152 3.090 3.122 251,566 +0.00(+0.00%)
May 30, 2018 3.139 3.139 3.080 3.122 310,016 -0.01(-0.27%)
May 29, 2018 3.080 3.152 3.063 3.131 316,392 +0.10(+3.33%)
May 25, 2018 3.030 3.030 3.030 0 -0.06(-1.91%)
May 24, 2018 3.047 3.097 3.030 3.089 336,528 +0.03(+0.82%)
May 23, 2018 3.114 3.114 3.021 3.063 433,995 -0.04(-1.36%)
May 22, 2018 3.097 3.223 3.055 3.106 631,456 +0.04(+1.37%)
May 21, 2018 3.047 3.072 3.030 3.063 250,372 +0.03(+1.11%)
May 18, 2018 3.106 3.106 2.971 3.030 990,422 -0.09(-2.96%)
May 17, 2018 3.148 3.223 3.089 3.122 1,595,399 -0.23(-6.78%)
May 16, 2018 3.358 3.375 3.303 3.350 463,497 +0.02(+0.50%)
May 15, 2018 3.392 3.392 3.324 3.333 316,251 -0.08(-2.46%)
May 14, 2018 3.425 3.455 3.392 3.417 228,819 +0.00(+0.00%)
May 11, 2018 3.425 3.451 3.400 3.417 222,798 -0.02(-0.49%)
May 10, 2018 3.425 3.451 3.417 3.434 165,038 +0.03(+0.74%)
May 09, 2018 3.408 3.442 3.400 3.408 235,369 +0.00(+0.00%)
May 08, 2018 3.467 3.476 3.392 3.408 258,851 -0.08(-2.17%)
May 07, 2018 3.467 3.526 3.467 3.484 171,081 +0.01(+0.24%)
May 04, 2018 3.434 3.522 3.434 3.476 187,735 +0.03(+0.98%)
May 03, 2018 3.451 3.459 3.413 3.442 175,071 -0.01(-0.24%)
May 02, 2018 3.467 3.497 3.425 3.451 316,359 -0.03(-0.73%)
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.