Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.020 2.050 1.920 1.970 136,747 -0.07(-3.43%)
Oct 30, 2018 1.990 2.060 1.980 2.040 17,758 +0.05(+2.51%)
Oct 29, 2018 2.000 2.090 1.980 1.990 31,914 -0.02(-1.00%)
Oct 26, 2018 1.980 2.100 1.980 2.010 35,100 +0.00(+0.00%)
Oct 25, 2018 2.080 2.080 1.900 2.010 50,831 -0.14(-6.51%)
Oct 24, 2018 2.040 2.150 2.000 2.150 28,572 +0.12(+5.91%)
Oct 23, 2018 1.940 2.150 1.900 2.030 99,511 +0.10(+5.18%)
Oct 22, 2018 2.020 2.020 1.903 1.930 60,217 -0.09(-4.46%)
Oct 19, 2018 2.050 2.110 2.000 2.020 74,900 -0.05(-2.42%)
Oct 18, 2018 2.180 2.210 2.060 2.070 46,379 -0.13(-5.91%)
Oct 17, 2018 2.230 2.230 2.150 2.200 46,946 -0.01(-0.45%)
Oct 16, 2018 2.240 2.250 2.193 2.210 90,887 -0.02(-0.90%)
Oct 15, 2018 2.200 2.271 2.199 2.230 123,597 +0.01(+0.45%)
Oct 12, 2018 2.150 2.220 2.150 2.220 32,700 +0.07(+3.26%)
Oct 11, 2018 2.190 2.220 2.150 2.150 70,214 -0.07(-3.15%)
Oct 10, 2018 2.170 2.220 2.130 2.220 48,207 +0.06(+2.78%)
Oct 09, 2018 2.200 2.220 2.137 2.160 71,515 -0.04(-1.82%)
Oct 08, 2018 2.100 2.260 2.100 2.200 36,988 +0.09(+4.27%)
Oct 05, 2018 2.100 2.150 2.050 2.110 47,700 +0.03(+1.44%)
Oct 04, 2018 2.080 2.130 2.020 2.080 50,872 +0.01(+0.48%)
Oct 03, 2018 2.060 2.140 1.980 2.070 104,508 +0.01(+0.49%)
Oct 02, 2018 2.050 2.100 2.040 2.060 22,632 +0.00(+0.00%)
Oct 01, 2018 2.180 2.185 2.000 2.060 68,244 -0.07(-3.29%)
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%)
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.