Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.950 3.020 2.760 2.960 58,500 -0.03(-1.00%)
Sep 27, 2018 2.650 3.040 2.650 2.990 39,461 +0.33(+12.41%)
Sep 26, 2018 2.890 2.890 2.660 2.660 104,297 -0.24(-8.28%)
Sep 25, 2018 3.120 3.150 2.870 2.900 90,910 -0.25(-7.94%)
Sep 24, 2018 3.390 3.390 2.900 3.150 100,668 -0.18(-5.41%)
Sep 21, 2018 3.290 3.390 3.290 3.330 22,200 +0.06(+1.83%)
Sep 20, 2018 3.319 3.319 3.250 3.270 8,559 -0.01(-0.30%)
Sep 19, 2018 3.280 3.300 3.260 3.280 55,764 -0.12(-3.53%)
Sep 18, 2018 3.470 3.470 3.250 3.400 50,007 -0.03(-0.87%)
Sep 17, 2018 3.500 3.690 3.390 3.430 49,567 -0.07(-2.00%)
Sep 14, 2018 3.510 3.560 3.460 3.500 34,900 +0.00(+0.00%)
Sep 13, 2018 3.616 3.616 3.428 3.500 76,348 -0.10(-2.78%)
Sep 12, 2018 3.650 3.665 3.510 3.600 63,819 -0.05(-1.37%)
Sep 11, 2018 3.540 3.710 3.527 3.650 31,530 +0.05(+1.39%)
Sep 10, 2018 3.520 3.650 3.510 3.600 18,047 +0.05(+1.41%)
Sep 07, 2018 3.470 3.590 3.400 3.550 9,900 +0.05(+1.43%)
Sep 06, 2018 3.440 3.600 3.268 3.500 73,632 +0.02(+0.57%)
Sep 05, 2018 3.340 3.480 3.290 3.480 24,711 +0.11(+3.26%)
Sep 04, 2018 3.440 3.470 3.350 3.370 16,367 -0.09(-2.60%)
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%)
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.