Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.142 3.158 3.035 3.075 3,119,592 -0.04(-1.18%)
Oct 30, 2018 3.038 3.148 3.020 3.112 1,997,196 +0.06(+2.00%)
Oct 29, 2018 3.124 3.179 3.002 3.051 3,120,430 -0.01(-0.40%)
Oct 26, 2018 2.898 3.173 2.886 3.063 4,302,115 +0.15(+5.25%)
Oct 25, 2018 2.861 2.934 2.861 2.910 1,444,840 +0.10(+3.48%)
Oct 24, 2018 2.867 2.971 2.812 2.812 1,684,840 -0.07(-2.54%)
Oct 23, 2018 2.904 2.928 2.824 2.886 1,217,571 -0.06(-2.07%)
Oct 22, 2018 2.971 3.026 2.934 2.947 1,021,473 -0.01(-0.41%)
Oct 19, 2018 3.038 3.063 2.907 2.959 1,445,325 +0.04(+1.26%)
Oct 18, 2018 2.996 3.032 2.892 2.922 1,194,351 -0.11(-3.63%)
Oct 17, 2018 3.051 3.051 3.005 3.032 576,114 -0.02(-0.80%)
Oct 16, 2018 2.965 3.066 2.959 3.057 1,527,817 +0.12(+3.95%)
Oct 15, 2018 2.910 2.971 2.904 2.941 715,483 +0.03(+1.05%)
Oct 12, 2018 2.886 3.008 2.886 2.910 981,433 +0.04(+1.49%)
Oct 11, 2018 2.849 2.916 2.800 2.867 1,737,074 +0.01(+0.21%)
Oct 10, 2018 3.032 3.057 2.855 2.861 1,509,352 -0.18(-6.02%)
Oct 09, 2018 3.026 3.063 3.008 3.045 899,345 +0.02(+0.81%)
Oct 08, 2018 3.057 3.081 3.002 3.020 755,337 -0.05(-1.59%)
Oct 05, 2018 3.057 3.100 3.045 3.069 1,353,561 +0.04(+1.21%)
Oct 04, 2018 3.002 3.057 3.002 3.032 1,943,631 +0.02(+0.61%)
Oct 03, 2018 3.008 3.051 2.990 3.014 2,980,889 +0.02(+0.82%)
Oct 02, 2018 2.983 3.038 2.968 2.990 1,948,198 +0.01(+0.20%)
Oct 01, 2018 2.879 2.990 2.879 2.983 2,101,454 +0.11(+3.83%)
Sep 28, 2018 2.886 2.934 2.831 2.873 2,528,173 -0.01(-0.42%)
Sep 27, 2018 2.769 2.947 2.751 2.886 2,041,572 +0.09(+3.28%)
Sep 26, 2018 2.843 2.849 2.782 2.794 431,354 -0.06(-1.93%)
Sep 25, 2018 2.886 2.934 2.843 2.849 644,335 -0.02(-0.64%)
Sep 24, 2018 2.818 2.879 2.794 2.867 937,493 +0.06(+1.96%)
Sep 21, 2018 2.818 2.840 2.800 2.812 896,376 +0.00(+0.00%)
Sep 20, 2018 2.782 2.837 2.782 2.812 1,182,873 +0.05(+1.77%)
Sep 19, 2018 2.763 2.818 2.751 2.763 848,114 -0.01(-0.22%)
Sep 18, 2018 2.751 2.824 2.733 2.769 983,668 +0.05(+1.80%)
Sep 17, 2018 2.769 2.806 2.690 2.721 662,685 -0.04(-1.55%)
Sep 14, 2018 2.733 2.782 2.733 2.763 371,963 +0.03(+1.12%)
Sep 13, 2018 2.751 2.757 2.672 2.733 554,830 -0.02(-0.89%)
Sep 12, 2018 2.812 2.824 2.751 2.757 758,455 -0.04(-1.53%)
Sep 11, 2018 2.782 2.818 2.782 2.800 502,685 +0.01(+0.44%)
Sep 10, 2018 2.794 2.821 2.785 2.788 559,214 +0.01(+0.22%)
Sep 07, 2018 2.721 2.788 2.711 2.782 514,762 +0.06(+2.02%)
Sep 06, 2018 2.751 2.769 2.714 2.727 594,107 -0.04(-1.33%)
Sep 05, 2018 2.806 2.806 2.751 2.763 351,042 -0.04(-1.53%)
Sep 04, 2018 2.861 2.861 2.748 2.806 770,312 -0.06(-1.92%)
Aug 31, 2018 2.861 2.861 2.861 0 +0.01(+0.43%)
Aug 30, 2018 2.843 2.867 2.818 2.849 1,186,785 +0.00(+0.00%)
Aug 29, 2018 2.879 2.941 2.824 2.849 3,559,229 +0.01(+0.21%)
Aug 28, 2018 2.806 2.892 2.806 2.843 1,907,966 +0.04(+1.31%)
Aug 27, 2018 2.788 2.834 2.769 2.806 1,272,731 +0.04(+1.32%)
Aug 24, 2018 2.782 2.788 2.739 2.769 718,736 +0.02(+0.67%)
Aug 23, 2018 2.751 2.806 2.714 2.751 1,857,306 +0.00(+0.00%)
Aug 22, 2018 2.678 2.751 2.672 2.751 1,606,319 +0.09(+3.43%)
Aug 21, 2018 2.599 2.715 2.599 2.660 2,214,064 +0.09(+3.31%)
Aug 20, 2018 2.550 2.599 2.514 2.575 2,677,957 +0.04(+1.44%)
Aug 17, 2018 2.508 2.666 2.495 2.538 4,722,947 +0.02(+0.97%)
Aug 16, 2018 2.587 2.611 2.508 2.514 2,677,148 -0.04(-1.67%)
Aug 15, 2018 2.550 2.623 2.514 2.556 1,458,235 -0.03(-1.18%)
Aug 14, 2018 2.605 2.617 2.550 2.587 1,257,045 -0.04(-1.39%)
Aug 13, 2018 2.611 2.645 2.581 2.623 828,195 -0.01(-0.46%)
Aug 10, 2018 2.648 2.690 2.617 2.635 669,519 -0.02(-0.92%)
Aug 09, 2018 2.745 2.757 2.648 2.660 688,629 -0.07(-2.46%)
Aug 08, 2018 2.648 2.800 2.648 2.727 2,139,356 +0.02(+0.67%)
Aug 07, 2018 2.715 2.751 2.666 2.708 1,660,827 +0.04(+1.37%)
Aug 06, 2018 2.727 2.763 2.635 2.672 961,762 -0.05(-2.01%)
Aug 03, 2018 2.648 2.733 2.645 2.727 1,479,515 +0.07(+2.52%)
Aug 02, 2018 2.587 2.721 2.562 2.660 972,743 +0.07(+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.