Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.920 2.938 2.838 2.929 199,407 +0.06(+2.22%)
Oct 30, 2018 2.884 2.929 2.820 2.866 188,549 -0.02(-0.63%)
Oct 29, 2018 2.820 2.902 2.817 2.884 379,953 +0.06(+2.25%)
Oct 26, 2018 2.802 2.838 2.775 2.820 113,692 -0.02(-0.64%)
Oct 25, 2018 2.811 2.838 2.784 2.838 207,566 +0.04(+1.29%)
Oct 24, 2018 2.820 2.838 2.793 2.802 187,963 -0.01(-0.32%)
Oct 23, 2018 2.766 2.820 2.748 2.811 287,078 +0.03(+0.98%)
Oct 22, 2018 2.784 2.802 2.757 2.784 117,164 +0.00(+0.00%)
Oct 19, 2018 2.766 2.793 2.766 2.784 75,978 +0.03(+0.99%)
Oct 18, 2018 2.775 2.793 2.739 2.757 216,525 -0.04(-1.30%)
Oct 17, 2018 2.820 2.820 2.766 2.793 209,848 -0.03(-0.96%)
Oct 16, 2018 2.811 2.820 2.775 2.820 125,190 +0.03(+0.97%)
Oct 15, 2018 2.811 2.829 2.770 2.793 286,904 -0.04(-1.28%)
Oct 12, 2018 2.811 2.838 2.748 2.829 292,667 +0.04(+1.30%)
Oct 11, 2018 2.811 2.857 2.766 2.793 357,889 -0.02(-0.65%)
Oct 10, 2018 2.938 2.938 2.793 2.811 397,396 -0.14(-4.62%)
Oct 09, 2018 2.847 2.952 2.775 2.947 1,092,321 +0.10(+3.50%)
Oct 08, 2018 2.793 2.866 2.793 2.847 154,163 +0.02(+0.64%)
Oct 05, 2018 2.902 2.902 2.784 2.829 370,851 -0.05(-1.89%)
Oct 04, 2018 2.965 2.965 2.838 2.884 306,717 -0.06(-2.15%)
Oct 03, 2018 3.092 3.097 2.920 2.947 587,868 -0.13(-4.13%)
Oct 02, 2018 2.893 3.119 2.875 3.074 838,946 +0.20(+6.94%)
Oct 01, 2018 2.811 2.902 2.811 2.875 425,597 +0.06(+2.26%)
Sep 28, 2018 2.784 2.838 2.775 2.811 284,948 +0.01(+0.32%)
Sep 27, 2018 2.829 2.829 2.775 2.802 309,970 +0.01(+0.32%)
Sep 26, 2018 2.784 2.820 2.775 2.793 285,232 +0.01(+0.33%)
Sep 25, 2018 2.766 2.802 2.766 2.784 276,543 +0.02(+0.66%)
Sep 24, 2018 2.766 2.793 2.748 2.766 444,127 +0.00(+0.00%)
Sep 21, 2018 2.775 2.802 2.739 2.766 281,860 -0.01(-0.33%)
Sep 20, 2018 2.793 2.793 2.720 2.775 317,308 +0.00(+0.00%)
Sep 19, 2018 2.793 2.847 2.748 2.775 375,816 +0.00(+0.00%)
Sep 18, 2018 2.730 2.784 2.730 2.775 446,705 +0.05(+1.66%)
Sep 17, 2018 2.666 2.730 2.649 2.730 237,808 +0.07(+2.73%)
Sep 14, 2018 2.748 2.748 2.630 2.657 539,019 -0.06(-2.33%)
Sep 13, 2018 2.748 2.766 2.689 2.720 640,508 +0.03(+1.18%)
Sep 12, 2018 2.671 2.689 2.663 2.689 528,149 +0.03(+1.31%)
Sep 11, 2018 2.654 2.689 2.654 2.654 274,758 -0.01(-0.33%)
Sep 10, 2018 2.663 2.689 2.623 2.663 481,271 +0.04(+1.66%)
Sep 07, 2018 2.637 2.637 2.593 2.619 336,035 -0.01(-0.33%)
Sep 06, 2018 2.628 2.654 2.597 2.628 283,794 +0.02(+0.67%)
Sep 05, 2018 2.602 2.628 2.567 2.610 402,936 +0.03(+1.35%)
Sep 04, 2018 2.602 2.613 2.567 2.576 355,952 -0.03(-1.00%)
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%)
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.