Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3.200 3.540 3.200 3.450 294,800 +0.08(+2.22%)
Sep 27, 2018 3.350 3.450 3.260 3.375 113,577 +0.08(+2.27%)
Sep 26, 2018 3.400 3.400 3.200 3.300 103,005 -0.10(-2.94%)
Sep 25, 2018 3.450 3.450 3.150 3.400 161,252 +0.10(+3.03%)
Sep 24, 2018 3.250 3.450 3.200 3.300 182,600 +0.05(+1.54%)
Sep 21, 2018 3.300 3.385 3.200 3.250 139,700 +0.00(+0.00%)
Sep 20, 2018 3.200 3.350 3.200 3.250 92,399 +0.10(+3.17%)
Sep 19, 2018 3.350 3.350 3.150 3.150 57,703 -0.15(-4.55%)
Sep 18, 2018 3.350 3.350 3.150 3.300 78,417 +0.00(+0.00%)
Sep 17, 2018 3.150 3.300 3.100 3.300 89,559 +0.20(+6.45%)
Sep 14, 2018 3.100 3.200 3.050 3.100 56,700 +0.00(+0.00%)
Sep 13, 2018 3.250 3.250 3.100 3.100 80,112 -0.15(-4.62%)
Sep 12, 2018 3.350 3.350 3.200 3.250 37,317 -0.05(-1.52%)
Sep 11, 2018 3.100 3.400 3.090 3.300 103,666 +0.15(+4.76%)
Sep 10, 2018 3.350 3.350 3.050 3.150 182,316 -0.20(-5.97%)
Sep 07, 2018 3.400 3.450 3.350 3.350 88,400 -0.05(-1.47%)
Sep 06, 2018 3.500 3.500 3.350 3.400 89,522 +0.00(+0.00%)
Sep 05, 2018 3.500 3.500 3.350 3.400 84,824 -0.15(-4.23%)
Sep 04, 2018 3.500 3.550 3.300 3.550 296,165 +0.10(+2.90%)
Aug 31, 2018 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 30, 2018 3.400 3.500 3.300 3.450 378,520 +0.15(+4.55%)
Aug 29, 2018 3.100 3.390 3.050 3.300 316,314 +0.30(+10.00%)
Aug 28, 2018 2.550 3.000 2.500 3.000 211,918 +0.48(+18.81%)
Aug 27, 2018 2.600 2.600 2.500 2.525 34,551 -0.05(-1.94%)
Aug 24, 2018 2.600 2.600 2.550 2.575 66,900 -0.02(-0.96%)
Aug 23, 2018 2.550 2.600 2.450 2.600 78,813 +0.10(+4.00%)
Aug 22, 2018 2.300 2.550 2.300 2.500 240,084 +0.20(+8.70%)
Aug 21, 2018 2.350 2.375 2.300 2.300 46,099 +0.00(+0.00%)
Aug 20, 2018 2.450 2.450 2.300 2.300 105,562 -0.15(-6.12%)
Aug 17, 2018 2.350 2.450 2.300 2.450 94,600 +0.15(+6.52%)
Aug 16, 2018 2.300 2.350 2.300 2.300 31,662 +0.00(+0.00%)
Aug 15, 2018 2.400 2.400 2.300 2.300 133,732 -0.10(-4.17%)
Aug 14, 2018 2.450 2.450 2.350 2.400 34,327 +0.00(+0.00%)
Aug 13, 2018 2.400 2.450 2.400 2.400 64,738 -0.05(-2.04%)
Aug 10, 2018 2.550 2.600 2.400 2.450 111,000 -0.12(-4.85%)
Aug 09, 2018 2.500 2.600 2.500 2.575 73,638 +0.38(+17.05%)
Aug 08, 2018 2.450 2.600 2.450 2.200 97,393 -0.42(-16.19%)
Aug 07, 2018 2.550 2.650 2.450 2.625 186,323 +0.08(+2.94%)
Aug 06, 2018 2.600 2.600 2.550 2.550 79,871 -0.03(-0.97%)
Aug 03, 2018 2.550 2.650 2.550 2.575 32,500 -0.02(-0.96%)
Aug 02, 2018 2.600 2.650 2.550 2.600 247,083 -0.02(-0.95%)
Aug 01, 2018 2.600 2.650 2.600 2.625 177,707 +0.00(+0.00%)
Jul 31, 2018 2.650 2.650 2.550 2.625 161,051 +0.02(+0.96%)
Jul 30, 2018 2.600 2.677 2.550 2.600 346,422 +0.00(+0.00%)
Jul 27, 2018 2.650 2.695 2.550 2.600 156,400 -0.05(-1.89%)
Jul 26, 2018 2.850 2.875 2.600 2.650 311,828 -0.25(-8.62%)
Jul 25, 2018 3.000 3.050 2.760 2.900 174,996 -0.10(-3.33%)
Jul 24, 2018 3.100 3.105 3.000 3.000 339,568 -0.10(-3.23%)
Jul 23, 2018 3.200 3.200 3.090 3.100 90,848 -0.05(-1.59%)
Jul 20, 2018 3.100 3.200 3.100 3.150 91,479 +0.05(+1.61%)
Jul 19, 2018 3.100 3.250 3.100 3.100 78,654 -0.05(-1.59%)
Jul 18, 2018 3.150 3.200 3.110 3.150 41,895 +0.00(+0.00%)
Jul 17, 2018 3.100 3.200 3.100 3.150 96,558 +0.05(+1.61%)
Jul 16, 2018 3.150 3.200 3.050 3.100 45,323 -0.05(-1.59%)
Jul 13, 2018 3.050 3.150 3.050 3.150 53,501 +0.05(+1.61%)
Jul 12, 2018 3.110 3.150 3.050 3.100 169,535 +0.00(+0.00%)
Jul 11, 2018 3.150 3.200 3.100 3.100 47,271 -0.02(-0.80%)
Jul 10, 2018 3.150 3.225 3.100 3.125 86,210 -0.02(-0.79%)
Jul 09, 2018 3.200 3.225 3.100 3.150 61,094 -0.05(-1.56%)
Jul 06, 2018 3.250 3.300 3.170 3.200 75,477 -0.05(-1.54%)
Jul 05, 2018 3.250 3.300 3.200 3.250 75,969 +0.00(+0.00%)
Jul 03, 2018 3.250 3.250 3.250 0 +0.10(+3.17%)
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.