Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 1.670 1.689 1.590 1.630 165,788 -0.03(-1.81%)
Jul 30, 2018 1.710 1.710 1.650 1.660 242,646 +0.04(+2.47%)
Jul 27, 2018 1.640 1.680 1.610 1.620 244,300 +0.00(+0.00%)
Jul 26, 2018 1.610 1.740 1.570 1.620 335,033 +0.00(+0.00%)
Jul 25, 2018 1.800 1.870 1.580 1.620 3,742,179 +0.04(+2.53%)
Jul 24, 2018 1.620 1.637 1.540 1.580 288,147 -0.05(-3.07%)
Jul 23, 2018 1.530 1.900 1.490 1.630 1,871,627 +0.13(+8.67%)
Jul 20, 2018 1.460 1.621 1.460 1.500 39,413 +0.03(+2.04%)
Jul 19, 2018 1.470 1.538 1.440 1.470 223,982 +0.00(+0.00%)
Jul 18, 2018 1.570 1.580 1.340 1.470 436,726 -0.10(-6.37%)
Jul 17, 2018 1.600 1.630 1.560 1.570 93,919 +0.01(+0.64%)
Jul 16, 2018 1.620 1.640 1.560 1.560 124,900 -0.04(-2.50%)
Jul 13, 2018 1.670 1.709 1.520 1.600 303,787 -0.07(-4.19%)
Jul 12, 2018 1.880 1.650 1.670 804,881 -0.01(-0.60%)
Jul 11, 2018 1.790 1.790 1.670 1.680 214,102 -0.03(-1.75%)
Jul 10, 2018 1.900 1.900 1.680 1.710 318,056 -0.15(-8.06%)
Jul 09, 2018 1.720 1.870 1.680 1.860 418,926 +0.18(+10.71%)
Jul 06, 2018 1.720 1.780 1.670 1.680 277,099 -0.05(-2.89%)
Jul 05, 2018 1.670 1.780 1.650 1.730 207,188 +0.07(+4.22%)
Jul 03, 2018 1.660 1.660 1.660 0 -0.06(-3.49%)
Jul 02, 2018 1.850 1.870 1.670 1.720 227,690 -0.12(-6.52%)
Jun 29, 2018 2.100 2.114 1.800 1.840 613,389 -0.26(-12.38%)
Jun 28, 2018 2.160 2.190 2.100 2.100 61,016 -0.09(-4.11%)
Jun 27, 2018 2.410 2.410 2.020 2.190 304,368 -0.21(-8.75%)
Jun 26, 2018 2.650 2.650 2.340 2.400 186,832 -0.25(-9.43%)
Jun 25, 2018 2.631 2.660 2.560 2.650 65,011 -0.02(-0.75%)
Jun 22, 2018 2.560 2.715 2.510 2.670 132,937 +0.13(+5.12%)
Jun 21, 2018 2.690 2.690 2.510 2.540 54,760 -0.04(-1.55%)
Jun 20, 2018 2.750 2.750 2.570 2.580 85,529 -0.07(-2.64%)
Jun 19, 2018 2.700 2.739 2.500 2.650 160,461 -0.05(-1.85%)
Jun 18, 2018 2.700 2.750 2.670 2.700 49,685 -0.01(-0.37%)
Jun 15, 2018 2.780 2.700 2.710 82,590 -0.07(-2.52%)
Jun 14, 2018 2.811 2.890 2.780 2.780 50,040 -0.07(-2.46%)
Jun 13, 2018 2.800 2.970 2.670 2.850 341,426 +0.06(+2.15%)
Jun 12, 2018 2.710 2.810 2.690 2.790 54,599 +0.06(+2.20%)
Jun 11, 2018 2.700 2.739 2.630 2.730 54,941 +0.05(+1.87%)
Jun 08, 2018 2.720 2.748 2.640 2.680 118,338 -0.05(-1.83%)
Jun 07, 2018 2.760 2.809 2.680 2.730 65,415 -0.04(-1.44%)
Jun 06, 2018 2.800 2.814 2.670 2.770 138,882 +0.01(+0.37%)
Jun 05, 2018 2.820 2.840 2.745 2.760 118,137 -0.03(-1.08%)
Jun 04, 2018 2.890 2.900 2.711 2.790 153,509 -0.10(-3.46%)
Jun 01, 2018 2.924 2.930 2.850 2.890 60,415 -0.06(-2.03%)
May 31, 2018 2.840 2.980 2.840 2.950 75,250 +0.12(+4.24%)
May 30, 2018 2.960 2.970 2.800 2.830 91,133 -0.09(-3.08%)
May 29, 2018 3.010 3.010 2.890 2.920 67,490 -0.09(-2.99%)
May 25, 2018 3.010 3.010 3.010 0 +0.02(+0.83%)
May 24, 2018 2.820 3.150 2.810 2.985 482,173 +0.17(+5.85%)
May 23, 2018 2.870 2.880 2.800 2.820 64,759 -0.05(-1.74%)
May 22, 2018 2.985 2.985 2.815 2.870 60,180 -0.03(-1.03%)
May 21, 2018 2.890 2.940 2.850 2.900 67,765 +0.01(+0.41%)
May 18, 2018 2.895 2.910 2.850 2.888 77,623 +0.01(+0.31%)
May 17, 2018 2.870 2.920 2.850 2.879 56,228 +0.02(+0.68%)
May 16, 2018 2.840 2.910 2.840 2.860 97,264 +0.02(+0.70%)
May 15, 2018 2.900 2.940 2.780 2.840 150,713 -0.07(-2.41%)
May 14, 2018 2.890 3.349 2.765 2.910 321,304 +0.02(+0.69%)
May 11, 2018 2.960 2.988 2.851 2.890 160,117 -0.02(-0.69%)
May 10, 2018 3.000 3.009 2.900 2.910 165,207 -0.04(-1.36%)
May 09, 2018 2.960 3.035 2.920 2.950 258,477 -0.10(-3.28%)
May 08, 2018 3.400 3.430 3.000 3.050 385,735 -0.51(-14.33%)
May 07, 2018 3.700 3.800 3.450 3.560 548,308 -0.05(-1.39%)
May 04, 2018 3.510 3.750 3.260 3.610 818,504 +0.14(+4.03%)
May 03, 2018 3.220 3.750 3.190 3.470 1,154,314 +0.28(+8.78%)
May 02, 2018 3.150 3.220 3.120 3.190 77,945 +0.05(+1.59%)
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.