Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.440 2.520 2.440 2.500 3,779,395 +0.06(+2.46%)
Aug 30, 2017 2.400 2.460 2.390 2.440 4,260,768 -0.02(-0.81%)
Aug 29, 2017 2.480 2.520 2.460 2.460 4,540,340 -0.07(-2.77%)
Aug 28, 2017 2.480 2.540 2.460 2.530 3,026,015 -0.02(-0.78%)
Aug 25, 2017 2.580 2.600 2.540 2.550 3,923,635 -0.03(-1.16%)
Aug 24, 2017 2.590 2.600 2.580 2.580 1,745,526 -0.02(-0.77%)
Aug 23, 2017 2.590 2.620 2.590 2.600 1,858,418 +0.00(+0.00%)
Aug 22, 2017 2.630 2.630 2.600 2.600 1,616,090 -0.03(-1.14%)
Aug 21, 2017 2.630 2.660 2.620 2.630 1,856,775 -0.03(-1.13%)
Aug 18, 2017 2.610 2.660 2.570 2.660 6,101,467 +0.03(+1.14%)
Aug 17, 2017 2.620 2.640 2.610 2.630 2,127,363 +0.01(+0.38%)
Aug 16, 2017 2.650 2.670 2.620 2.620 3,043,569 -0.03(-1.13%)
Aug 15, 2017 2.610 2.660 2.610 2.650 5,061,214 +0.02(+0.76%)
Aug 14, 2017 2.570 2.650 2.560 2.630 5,150,548 +0.07(+2.73%)
Aug 11, 2017 2.550 2.570 2.530 2.560 2,020,961 -0.01(-0.39%)
Aug 10, 2017 2.580 2.590 2.560 2.570 2,507,343 -0.03(-1.15%)
Aug 09, 2017 2.600 2.615 2.590 2.600 2,234,919 -0.02(-0.76%)
Aug 08, 2017 2.600 2.630 2.570 2.620 3,364,503 +0.02(+0.77%)
Aug 04, 2017 2.570 2.620 2.560 2.600 4,860,398 +0.03(+1.17%)
Aug 03, 2017 2.640 2.650 2.570 2.570 6,757,152 -0.10(-3.75%)
Aug 02, 2017 2.540 2.670 2.530 2.670 9,305,375 +0.14(+5.53%)
Aug 01, 2017 2.500 2.550 2.450 2.530 5,329,349 +0.02(+0.80%)
Jul 31, 2017 2.560 2.500 2.510 3,512,952 -0.01(-0.40%)
Jul 28, 2017 2.510 2.570 2.500 2.520 15,543,577 +0.11(+4.56%)
Jul 27, 2017 2.420 2.430 2.390 2.410 4,822,533 +0.01(+0.42%)
Jul 26, 2017 2.410 2.420 2.385 2.400 2,536,539 +0.00(+0.00%)
Jul 25, 2017 2.380 2.410 2.370 2.400 4,850,549 +0.02(+0.84%)
Jul 24, 2017 2.360 2.380 2.350 2.380 1,983,801 +0.03(+1.28%)
Jul 21, 2017 2.410 2.420 2.350 2.350 6,408,264 -0.04(-1.67%)
Jul 20, 2017 2.340 2.400 2.340 2.390 2,754,813 +0.03(+1.27%)
Jul 19, 2017 2.340 2.360 2.340 2.360 1,487,315 +0.00(+0.00%)
Jul 18, 2017 2.350 2.370 2.340 2.360 2,248,192 +0.00(+0.00%)
Jul 17, 2017 2.360 2.380 2.350 2.360 1,819,539 -0.01(-0.42%)
Jul 14, 2017 2.370 2.380 2.350 2.370 1,687,918 +0.02(+0.85%)
Jul 13, 2017 2.340 2.350 2.310 2.350 2,139,823 +0.01(+0.43%)
Jul 12, 2017 2.380 2.400 2.330 2.340 2,869,736 -0.03(-1.27%)
Jul 11, 2017 2.360 2.370 2.330 2.370 2,157,635 +0.00(+0.00%)
Jul 10, 2017 2.310 2.400 2.300 2.370 3,551,293 +0.04(+1.72%)
Jul 07, 2017 2.330 2.330 2.260 2.330 6,024,716 +0.01(+0.43%)
Jul 06, 2017 2.350 2.360 2.310 2.320 5,076,157 -0.05(-2.11%)
Jul 05, 2017 2.380 2.400 2.360 2.370 2,207,204 -0.03(-1.25%)
Jul 04, 2017 2.360 2.400 2.360 2.400 1,541,726 +0.04(+1.69%)
Jul 03, 2017 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Jun 30, 2017 2.420 2.350 2.360 5,901,579 -0.06(-2.48%)
Jun 29, 2017 2.450 2.455 2.410 2.420 2,486,014 -0.03(-1.22%)
Jun 28, 2017 2.430 2.470 2.410 2.450 3,412,367 +0.04(+1.66%)
Jun 27, 2017 2.430 2.440 2.400 2.410 2,397,533 -0.03(-1.23%)
Jun 26, 2017 2.440 2.490 2.390 2.440 6,255,526 -0.03(-1.21%)
Jun 23, 2017 2.460 2.500 2.400 2.470 6,116,918 +0.08(+3.35%)
Jun 22, 2017 2.480 2.510 2.390 2.390 10,051,662 -0.09(-3.63%)
Jun 21, 2017 2.580 2.580 2.460 2.480 9,890,211 -0.13(-4.98%)
Jun 20, 2017 2.650 2.670 2.590 2.610 9,171,486 +0.02(+0.77%)
Jun 19, 2017 2.520 2.590 2.490 2.590 10,754,456 +0.12(+4.86%)
Jun 16, 2017 2.410 2.500 2.390 2.470 15,011,239 +0.04(+1.65%)
Jun 15, 2017 2.390 2.450 2.390 2.430 5,366,262 +0.01(+0.41%)
Jun 14, 2017 2.470 2.480 2.420 2.420 6,632,520 -0.06(-2.42%)
Jun 13, 2017 2.440 2.530 2.410 2.480 6,498,019 +0.04(+1.64%)
Jun 12, 2017 2.350 2.460 2.320 2.440 7,782,808 +0.07(+2.95%)
Jun 09, 2017 2.520 2.550 2.270 2.370 20,591,808 -0.18(-7.06%)
Jun 08, 2017 2.520 2.560 2.520 2.550 3,747,023 +0.02(+0.79%)
Jun 07, 2017 2.550 2.570 2.530 2.530 5,551,254 -0.02(-0.78%)
Jun 06, 2017 2.520 2.590 2.520 2.550 6,418,122 +0.02(+0.79%)
Jun 05, 2017 2.560 2.580 2.520 2.530 6,387,906 -0.03(-1.17%)
Jun 02, 2017 2.470 2.620 2.470 2.560 17,438,304 +0.09(+3.64%)
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.