Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.440 2.530 2.310 2.450 2,416,420 +0.02(+0.82%)
Oct 30, 2018 2.500 2.560 2.410 2.430 2,576,656 -0.02(-0.82%)
Oct 29, 2018 2.390 2.540 2.290 2.450 3,945,222 +0.10(+4.26%)
Oct 26, 2018 2.160 2.350 2.160 2.350 1,909,600 +0.16(+7.31%)
Oct 25, 2018 2.170 2.270 2.150 2.190 1,704,382 +0.02(+0.92%)
Oct 24, 2018 2.320 2.400 2.160 2.170 2,925,626 -0.10(-4.41%)
Oct 23, 2018 2.200 2.370 2.110 2.270 4,787,432 +0.12(+5.58%)
Oct 22, 2018 2.470 2.470 2.100 2.150 6,424,516 -0.34(-13.65%)
Oct 19, 2018 2.530 2.600 2.460 2.490 2,191,500 -0.04(-1.58%)
Oct 18, 2018 2.670 2.740 2.460 2.530 2,523,577 -0.14(-5.24%)
Oct 17, 2018 2.740 2.760 2.640 2.670 1,588,222 -0.07(-2.55%)
Oct 16, 2018 2.630 2.820 2.540 2.740 2,796,629 +0.15(+5.79%)
Oct 15, 2018 2.700 2.750 2.500 2.590 3,021,029 -0.11(-4.07%)
Oct 12, 2018 2.640 2.810 2.560 2.700 3,215,400 +0.10(+3.85%)
Oct 11, 2018 2.720 2.810 2.590 2.600 2,063,179 -0.14(-5.11%)
Oct 10, 2018 2.860 2.860 2.650 2.740 2,560,412 -0.12(-4.20%)
Oct 09, 2018 2.870 2.940 2.810 2.860 1,138,132 -0.03(-1.04%)
Oct 08, 2018 2.990 3.000 2.800 2.890 1,942,239 -0.09(-3.02%)
Oct 05, 2018 2.960 3.055 2.880 2.980 1,461,900 +0.02(+0.68%)
Oct 04, 2018 2.870 3.070 2.830 2.960 2,461,684 +0.06(+2.07%)
Oct 03, 2018 3.000 3.040 2.830 2.900 1,986,269 -0.07(-2.36%)
Oct 02, 2018 3.000 3.080 2.910 2.970 1,817,488 +0.00(+0.00%)
Oct 01, 2018 3.430 3.480 2.800 2.970 7,124,301 -0.34(-10.27%)
Sep 28, 2018 3.480 3.500 3.290 3.310 3,027,200 -0.17(-4.89%)
Sep 27, 2018 3.410 3.490 3.270 3.480 2,654,287 +0.13(+3.88%)
Sep 26, 2018 3.180 3.590 3.150 3.350 7,020,164 +0.20(+6.35%)
Sep 25, 2018 2.850 3.210 2.830 3.150 6,351,709 +0.32(+11.31%)
Sep 24, 2018 2.860 2.900 2.800 2.830 1,402,234 -0.03(-1.05%)
Sep 21, 2018 2.880 2.920 2.760 2.860 2,375,500 -0.03(-1.04%)
Sep 20, 2018 2.890 2.920 2.840 2.890 1,728,062 +0.02(+0.70%)
Sep 19, 2018 2.870 2.940 2.830 2.870 1,236,835 +0.00(+0.00%)
Sep 18, 2018 2.910 2.950 2.840 2.870 1,456,499 -0.01(-0.35%)
Sep 17, 2018 2.750 2.950 2.740 2.880 3,132,064 +0.20(+7.46%)
Sep 14, 2018 2.730 2.765 2.620 2.680 1,060,000 -0.05(-1.83%)
Sep 13, 2018 2.850 2.860 2.680 2.730 1,405,435 -0.10(-3.53%)
Sep 12, 2018 2.860 2.890 2.670 2.830 1,498,059 -0.05(-1.74%)
Sep 11, 2018 2.960 2.990 2.840 2.880 1,622,307 -0.08(-2.70%)
Sep 10, 2018 2.900 3.010 2.870 2.960 1,935,821 +0.10(+3.50%)
Sep 07, 2018 2.820 2.920 2.820 2.860 975,500 +0.02(+0.70%)
Sep 06, 2018 2.800 2.900 2.690 2.840 1,584,897 +0.04(+1.43%)
Sep 05, 2018 2.990 3.000 2.760 2.800 2,347,444 -0.20(-6.67%)
Sep 04, 2018 3.010 3.020 2.880 3.000 2,147,154 +0.01(+0.33%)
Aug 31, 2018 2.990 2.990 2.990 0 +0.07(+2.40%)
Aug 30, 2018 2.900 3.030 2.820 2.920 3,172,555 +0.02(+0.69%)
Aug 29, 2018 2.760 2.970 2.750 2.900 2,889,379 +0.13(+4.69%)
Aug 28, 2018 2.670 2.890 2.650 2.770 2,734,118 +0.10(+3.75%)
Aug 27, 2018 2.650 2.730 2.610 2.670 2,222,961 +0.05(+1.91%)
Aug 24, 2018 2.520 2.650 2.480 2.620 2,381,100 +0.12(+4.80%)
Aug 23, 2018 2.450 2.520 2.380 2.500 2,082,083 +0.13(+5.49%)
Aug 22, 2018 2.360 2.450 2.330 2.370 1,428,461 +0.00(+0.00%)
Aug 21, 2018 2.270 2.380 2.260 2.370 1,785,187 +0.10(+4.41%)
Aug 20, 2018 2.400 2.400 2.250 2.270 1,011,343 -0.06(-2.58%)
Aug 17, 2018 2.286 2.370 2.145 2.330 4,502,200 +0.07(+3.10%)
Aug 16, 2018 2.300 2.370 2.230 2.260 2,349,768 +0.08(+3.67%)
Aug 15, 2018 2.320 2.340 2.140 2.180 1,632,284 -0.14(-6.03%)
Aug 14, 2018 2.420 2.420 2.290 2.320 1,596,835 -0.06(-2.52%)
Aug 13, 2018 2.280 2.440 2.250 2.380 2,181,796 +0.09(+3.93%)
Aug 10, 2018 2.240 2.300 2.210 2.290 1,412,500 +0.05(+2.23%)
Aug 09, 2018 2.230 2.320 2.190 2.240 1,158,436 +0.01(+0.45%)
Aug 08, 2018 2.060 2.250 2.050 2.230 1,633,027 +0.08(+3.72%)
Aug 07, 2018 2.050 2.150 2.030 2.150 1,082,787 +0.12(+5.91%)
Aug 06, 2018 2.110 2.150 2.020 2.030 2,335,096 -0.04(-1.93%)
Aug 03, 2018 2.080 2.130 2.070 2.070 918,700 -0.02(-0.96%)
Aug 02, 2018 2.070 2.110 2.020 2.090 1,166,470 +0.00(+0.00%)
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.