Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.460 3.460 3.460 0 -0.04(-1.14%)
Aug 30, 2018 3.500 3.600 3.480 3.500 43,695 +0.00(+0.00%)
Aug 29, 2018 3.560 3.570 3.450 3.500 29,624 +0.02(+0.57%)
Aug 28, 2018 3.527 3.551 3.460 3.480 5,421 -0.06(-1.69%)
Aug 27, 2018 3.530 3.570 3.460 3.540 22,570 -0.00(-0.14%)
Aug 24, 2018 3.601 3.635 3.430 3.545 27,700 -0.06(-1.53%)
Aug 23, 2018 3.600 3.670 3.550 3.600 7,689 -0.11(-2.96%)
Aug 22, 2018 3.690 3.710 3.490 3.710 31,804 +0.13(+3.63%)
Aug 21, 2018 3.570 3.580 3.460 3.580 12,418 +0.08(+2.29%)
Aug 20, 2018 3.690 3.692 3.410 3.500 28,357 -0.13(-3.58%)
Aug 17, 2018 3.570 3.660 3.560 3.630 10,100 +0.08(+2.25%)
Aug 16, 2018 3.620 3.710 3.550 3.550 12,612 -0.08(-2.20%)
Aug 15, 2018 3.620 3.640 3.518 3.630 5,325 +0.00(+0.00%)
Aug 14, 2018 3.580 3.650 3.448 3.630 48,004 +0.03(+0.83%)
Aug 13, 2018 3.750 3.750 3.371 3.600 27,106 -0.15(-4.00%)
Aug 10, 2018 3.640 3.750 3.570 3.750 45,200 +0.15(+4.17%)
Aug 09, 2018 3.651 3.709 3.550 3.600 29,355 -0.10(-2.70%)
Aug 08, 2018 3.780 3.780 3.583 3.700 63,595 -0.05(-1.33%)
Aug 07, 2018 3.670 3.800 3.550 3.750 212,010 +0.09(+2.46%)
Aug 06, 2018 3.520 3.730 3.520 3.660 24,010 +0.11(+3.10%)
Aug 03, 2018 3.600 3.620 3.350 3.550 232,600 -0.20(-5.33%)
Aug 02, 2018 3.720 3.840 3.600 3.750 40,251 +0.00(+0.00%)
Aug 01, 2018 4.107 4.115 3.730 3.750 44,330 -0.13(-3.35%)
Jul 31, 2018 3.750 4.215 3.730 3.880 76,628 +0.10(+2.65%)
Jul 30, 2018 3.820 3.850 3.728 3.780 19,043 +0.00(+0.00%)
Jul 27, 2018 3.880 3.950 3.760 3.780 30,900 -0.16(-4.06%)
Jul 26, 2018 4.050 4.050 3.810 3.940 22,725 -0.04(-1.01%)
Jul 25, 2018 4.120 3.840 3.980 29,183 +0.14(+3.65%)
Jul 24, 2018 4.130 4.130 3.780 3.840 23,151 -0.23(-5.65%)
Jul 23, 2018 4.070 4.210 4.010 4.070 23,366 +0.04(+0.99%)
Jul 20, 2018 4.150 4.210 3.930 4.030 45,430 -0.12(-2.89%)
Jul 19, 2018 4.210 4.250 4.128 4.150 12,651 -0.03(-0.72%)
Jul 18, 2018 4.240 4.240 4.127 4.180 10,242 -0.01(-0.24%)
Jul 17, 2018 4.190 4.299 4.110 4.190 14,385 +0.03(+0.72%)
Jul 16, 2018 4.200 4.280 4.110 4.160 13,510 -0.01(-0.24%)
Jul 13, 2018 4.170 4.220 4.070 4.170 31,587 +0.03(+0.72%)
Jul 12, 2018 4.360 4.360 4.110 4.140 12,774 -0.17(-3.94%)
Jul 11, 2018 4.170 4.440 4.040 4.310 23,251 +0.11(+2.62%)
Jul 10, 2018 4.230 4.290 4.040 4.200 20,791 -0.05(-1.18%)
Jul 09, 2018 4.130 4.250 4.060 4.250 34,301 +0.19(+4.68%)
Jul 06, 2018 4.110 4.110 3.960 4.060 9,320 -0.02(-0.49%)
Jul 05, 2018 4.300 4.300 4.030 4.080 36,547 -0.16(-3.77%)
Jul 03, 2018 4.240 4.240 4.240 0 +0.13(+3.16%)
Jul 02, 2018 4.490 4.490 4.020 4.110 189,595 -0.41(-9.07%)
Jun 29, 2018 3.970 4.530 3.970 4.520 51,292 +0.37(+8.92%)
Jun 28, 2018 4.300 4.300 3.910 4.150 36,954 -0.12(-2.81%)
Jun 27, 2018 4.300 4.380 4.110 4.270 75,923 -0.05(-1.16%)
Jun 26, 2018 4.140 4.340 4.030 4.320 84,802 +0.19(+4.60%)
Jun 25, 2018 4.120 4.230 4.009 4.130 24,375 +0.01(+0.24%)
Jun 22, 2018 4.370 4.370 4.060 4.120 99,024 -0.22(-5.07%)
Jun 21, 2018 4.380 4.410 4.210 4.340 30,423 +0.02(+0.46%)
Jun 20, 2018 4.330 4.360 4.300 4.320 10,178 -0.01(-0.23%)
Jun 19, 2018 4.560 4.740 4.300 4.330 13,247 -0.22(-4.84%)
Jun 18, 2018 4.500 4.560 4.250 4.550 49,234 +0.06(+1.34%)
Jun 15, 2018 4.490 4.380 4.490 41,488 +0.00(+0.00%)
Jun 14, 2018 4.303 4.550 4.250 4.490 63,610 +0.17(+3.94%)
Jun 13, 2018 4.320 4.340 4.220 4.320 31,797 +0.03(+0.70%)
Jun 12, 2018 4.130 4.730 4.010 4.290 247,991 +0.19(+4.63%)
Jun 11, 2018 3.940 4.140 3.830 4.100 75,027 +0.09(+2.24%)
Jun 08, 2018 3.740 4.150 3.710 4.010 105,932 +0.29(+7.80%)
Jun 07, 2018 3.710 3.761 3.680 3.720 19,631 -0.02(-0.53%)
Jun 06, 2018 3.640 3.770 3.640 3.740 24,997 +0.08(+2.19%)
Jun 05, 2018 3.540 3.700 3.485 3.660 89,151 +0.11(+3.10%)
Jun 04, 2018 3.650 3.730 3.550 3.550 68,654 -0.10(-2.74%)
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.