Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.300 3.316 3.188 3.229 2,970,634 -0.04(-1.18%)
Oct 30, 2018 3.191 3.306 3.172 3.268 1,901,832 +0.06(+2.00%)
Oct 29, 2018 3.281 3.338 3.152 3.204 2,971,432 -0.01(-0.40%)
Oct 26, 2018 3.043 3.332 3.030 3.216 4,096,693 +0.16(+5.25%)
Oct 25, 2018 3.005 3.082 3.005 3.056 1,375,850 +0.10(+3.48%)
Oct 24, 2018 3.011 3.120 2.953 2.953 1,604,390 -0.08(-2.54%)
Oct 23, 2018 3.050 3.075 2.966 3.030 1,159,433 -0.06(-2.07%)
Oct 22, 2018 3.120 3.178 3.082 3.094 972,698 -0.01(-0.41%)
Oct 19, 2018 3.191 3.216 3.053 3.107 1,376,311 +0.04(+1.26%)
Oct 18, 2018 3.146 3.184 3.037 3.069 1,137,321 -0.12(-3.63%)
Oct 17, 2018 3.204 3.204 3.156 3.184 548,605 -0.03(-0.80%)
Oct 16, 2018 3.114 3.220 3.107 3.210 1,454,865 +0.12(+3.95%)
Oct 15, 2018 3.056 3.120 3.050 3.088 681,319 +0.03(+1.05%)
Oct 12, 2018 3.030 3.159 3.030 3.056 934,571 +0.04(+1.49%)
Oct 11, 2018 2.992 3.062 2.940 3.011 1,654,130 +0.01(+0.21%)
Oct 10, 2018 3.184 3.210 2.998 3.005 1,437,281 -0.19(-6.02%)
Oct 09, 2018 3.178 3.216 3.159 3.197 856,402 +0.03(+0.81%)
Oct 08, 2018 3.210 3.236 3.152 3.172 719,270 -0.05(-1.59%)
Oct 05, 2018 3.210 3.255 3.197 3.223 1,288,929 +0.04(+1.21%)
Oct 04, 2018 3.152 3.210 3.152 3.184 1,850,824 +0.02(+0.61%)
Oct 03, 2018 3.159 3.204 3.139 3.165 2,838,554 +0.03(+0.82%)
Oct 02, 2018 3.133 3.191 3.117 3.139 1,855,173 +0.01(+0.20%)
Oct 01, 2018 3.024 3.139 3.024 3.133 2,001,111 +0.12(+3.83%)
Sep 28, 2018 3.030 3.082 2.972 3.017 2,407,455 -0.01(-0.42%)
Sep 27, 2018 2.908 3.094 2.889 3.030 1,944,088 +0.10(+3.28%)
Sep 26, 2018 2.985 2.992 2.921 2.934 410,758 -0.06(-1.93%)
Sep 25, 2018 3.030 3.082 2.985 2.992 613,569 -0.02(-0.64%)
Sep 24, 2018 2.960 3.024 2.934 3.011 892,728 +0.06(+1.96%)
Sep 21, 2018 2.960 2.982 2.940 2.953 853,575 +0.00(+0.00%)
Sep 20, 2018 2.921 2.979 2.921 2.953 1,126,392 +0.05(+1.77%)
Sep 19, 2018 2.902 2.960 2.889 2.902 807,617 -0.01(-0.22%)
Sep 18, 2018 2.889 2.966 2.870 2.908 936,698 +0.05(+1.80%)
Sep 17, 2018 2.908 2.947 2.825 2.857 631,042 -0.04(-1.55%)
Sep 14, 2018 2.870 2.921 2.870 2.902 354,202 +0.03(+1.12%)
Sep 13, 2018 2.889 2.895 2.806 2.870 528,338 -0.03(-0.89%)
Sep 12, 2018 2.953 2.966 2.889 2.895 722,239 -0.04(-1.53%)
Sep 11, 2018 2.921 2.959 2.921 2.940 478,682 +0.01(+0.44%)
Sep 10, 2018 2.934 2.963 2.924 2.928 532,512 +0.01(+0.22%)
Sep 07, 2018 2.857 2.928 2.847 2.921 490,182 +0.06(+2.02%)
Sep 06, 2018 2.889 2.908 2.851 2.863 565,739 -0.04(-1.33%)
Sep 05, 2018 2.947 2.947 2.889 2.902 334,280 -0.04(-1.53%)
Sep 04, 2018 3.005 3.005 2.886 2.947 733,530 -0.06(-1.92%)
Aug 31, 2018 3.005 3.005 3.005 0 +0.01(+0.43%)
Aug 30, 2018 2.985 3.011 2.960 2.992 1,130,117 +0.00(+0.00%)
Aug 29, 2018 3.024 3.088 2.966 2.992 3,389,278 +0.01(+0.22%)
Aug 28, 2018 2.947 3.037 2.947 2.985 1,816,862 +0.04(+1.31%)
Aug 27, 2018 2.928 2.976 2.908 2.947 1,211,959 +0.04(+1.32%)
Aug 24, 2018 2.921 2.928 2.876 2.908 684,417 +0.02(+0.67%)
Aug 23, 2018 2.889 2.947 2.851 2.889 1,768,621 +0.00(+0.00%)
Aug 22, 2018 2.812 2.889 2.806 2.889 1,529,619 +0.10(+3.43%)
Aug 21, 2018 2.729 2.851 2.729 2.793 2,108,344 +0.09(+3.31%)
Aug 20, 2018 2.678 2.729 2.640 2.704 2,550,086 +0.04(+1.44%)
Aug 17, 2018 2.633 2.800 2.621 2.665 4,497,431 +0.03(+0.97%)
Aug 16, 2018 2.716 2.742 2.633 2.640 2,549,317 -0.04(-1.67%)
Aug 15, 2018 2.678 2.755 2.640 2.684 1,388,605 -0.03(-1.18%)
Aug 14, 2018 2.736 2.748 2.678 2.716 1,197,022 -0.04(-1.39%)
Aug 13, 2018 2.742 2.777 2.710 2.755 788,649 -0.01(-0.46%)
Aug 10, 2018 2.780 2.825 2.748 2.768 637,550 -0.03(-0.92%)
Aug 09, 2018 2.883 2.895 2.780 2.793 655,747 -0.07(-2.46%)
Aug 08, 2018 2.780 2.940 2.780 2.863 2,037,203 +0.02(+0.67%)
Aug 07, 2018 2.851 2.889 2.800 2.844 1,581,524 +0.04(+1.37%)
Aug 06, 2018 2.863 2.902 2.768 2.806 915,838 -0.06(-2.01%)
Aug 03, 2018 2.780 2.870 2.777 2.863 1,408,869 +0.07(+2.52%)
Aug 02, 2018 2.716 2.857 2.691 2.793 926,296 +0.08(+2.82%)
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.