Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.100 2.190 2.100 2.130 34,500 +0.06(+2.90%)
Sep 27, 2018 2.020 2.130 2.020 2.070 25,362 +0.04(+1.97%)
Sep 26, 2018 2.100 2.126 1.960 2.030 116,203 -0.07(-3.33%)
Sep 25, 2018 2.180 2.190 2.100 2.100 100,389 -0.11(-4.98%)
Sep 24, 2018 2.320 2.320 2.180 2.210 144,769 -0.04(-2.00%)
Sep 21, 2018 2.250 2.370 2.210 2.255 500,100 +0.00(+0.22%)
Sep 20, 2018 2.200 2.250 2.161 2.250 250,492 +0.09(+4.17%)
Sep 19, 2018 2.240 2.240 2.135 2.160 310,676 +0.03(+1.41%)
Sep 18, 2018 2.130 2.200 2.120 2.130 299,128 +0.03(+1.43%)
Sep 17, 2018 2.190 2.190 1.990 2.100 303,522 +0.18(+9.38%)
Sep 14, 2018 1.930 1.960 1.890 1.920 45,300 +0.00(+0.00%)
Sep 13, 2018 1.930 1.980 1.854 1.920 78,338 +0.02(+1.05%)
Sep 12, 2018 1.930 1.970 1.870 1.900 50,448 +0.00(+0.00%)
Sep 11, 2018 1.950 2.029 1.900 1.900 98,717 -0.08(-4.04%)
Sep 10, 2018 2.100 2.100 1.950 1.980 83,864 -0.12(-5.71%)
Sep 07, 2018 2.150 2.200 2.100 2.100 158,000 -0.03(-1.41%)
Sep 06, 2018 2.100 2.190 2.040 2.130 140,313 +0.05(+2.40%)
Sep 05, 2018 2.160 2.160 2.036 2.080 118,389 -0.07(-3.26%)
Sep 04, 2018 2.030 2.150 1.990 2.150 626,235 +0.16(+8.04%)
Aug 31, 2018 1.990 1.990 1.990 0 +0.00(+0.00%)
Aug 30, 2018 1.970 2.049 1.970 1.990 364,192 +0.00(+0.00%)
Aug 29, 2018 2.000 2.020 1.980 1.990 181,445 +0.00(+0.00%)
Aug 28, 2018 2.030 2.030 1.930 1.990 225,958 +0.09(+4.74%)
Aug 27, 2018 1.950 1.950 1.860 1.900 45,825 -0.02(-1.04%)
Aug 24, 2018 2.020 2.030 1.920 1.920 38,800 -0.08(-4.00%)
Aug 23, 2018 2.010 2.010 1.983 2.000 30,435 +0.02(+1.01%)
Aug 22, 2018 1.990 2.030 1.931 1.980 50,299 +0.04(+2.06%)
Aug 21, 2018 1.950 1.990 1.850 1.940 104,896 +0.03(+1.57%)
Aug 20, 2018 2.020 2.020 1.870 1.910 62,137 -0.11(-5.45%)
Aug 17, 2018 2.050 2.050 1.990 2.020 156,200 -0.01(-0.49%)
Aug 16, 2018 1.840 2.050 1.800 2.030 188,360 +0.22(+12.15%)
Aug 15, 2018 1.710 1.850 1.700 1.810 153,545 +0.08(+4.62%)
Aug 14, 2018 1.910 1.910 1.700 1.730 236,498 -0.19(-9.90%)
Aug 13, 2018 2.150 2.160 1.820 1.920 285,964 -0.07(-3.52%)
Aug 10, 2018 2.180 2.200 1.980 1.990 530,800 -0.07(-3.40%)
Aug 09, 2018 2.180 2.200 2.050 2.060 280,091 -0.09(-4.19%)
Aug 08, 2018 2.100 2.220 2.050 2.150 801,334 -0.64(-22.94%)
Aug 07, 2018 3.050 3.050 2.700 2.790 472,422 -0.06(-2.11%)
Aug 06, 2018 2.900 4.240 2.820 2.850 308,388 +0.00(+0.00%)
Aug 03, 2018 3.000 3.060 2.850 2.850 140,700 +0.00(+0.00%)
Aug 02, 2018 2.800 2.935 2.680 2.850 135,914 -0.03(-1.04%)
Aug 01, 2018 3.040 3.100 2.770 2.880 248,700 -0.08(-2.70%)
Jul 31, 2018 3.090 3.090 2.850 2.960 206,521 -0.08(-2.63%)
Jul 30, 2018 3.340 3.340 2.960 3.040 144,486 +0.06(+2.01%)
Jul 27, 2018 3.000 3.100 2.890 2.980 210,200 +0.02(+0.68%)
Jul 26, 2018 3.000 3.399 2.910 2.960 220,131 -0.03(-1.00%)
Jul 25, 2018 3.000 3.030 2.820 2.990 219,484 -0.11(-3.55%)
Jul 24, 2018 3.450 3.600 3.000 3.100 208,167 -0.30(-8.82%)
Jul 23, 2018 3.400 3.590 3.400 3.400 103,816 +0.09(+2.75%)
Jul 20, 2018 3.710 3.901 3.300 3.309 162,036 -0.41(-11.05%)
Jul 19, 2018 3.800 3.940 3.720 3.720 93,246 -0.05(-1.33%)
Jul 18, 2018 4.060 4.070 3.760 3.770 202,572 -0.28(-6.91%)
Jul 17, 2018 4.180 4.250 4.050 4.050 64,848 -0.15(-3.57%)
Jul 16, 2018 4.850 4.860 4.100 4.200 186,965 -0.66(-13.58%)
Jul 13, 2018 5.150 5.150 4.690 4.860 71,203 -0.23(-4.52%)
Jul 12, 2018 5.250 5.363 5.010 5.090 46,268 -0.15(-2.86%)
Jul 11, 2018 5.200 5.290 5.084 5.240 41,741 +0.02(+0.38%)
Jul 10, 2018 5.790 5.790 5.180 5.220 67,358 -0.39(-6.95%)
Jul 09, 2018 5.600 5.720 5.591 5.610 32,531 +0.02(+0.36%)
Jul 06, 2018 5.590 5.692 5.490 5.590 43,752 +0.02(+0.36%)
Jul 05, 2018 5.990 5.990 5.560 5.570 42,999 -0.20(-3.47%)
Jul 03, 2018 5.770 5.770 5.770 0 -0.18(-3.03%)
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.