Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 3.420 3.480 3.325 3.400 3,523,339 +0.00(+0.00%)
Aug 30, 2017 3.340 3.480 3.100 3.400 8,907,996 +0.03(+0.89%)
Aug 29, 2017 3.600 3.770 3.110 3.370 15,778,105 -0.47(-12.24%)
Aug 28, 2017 4.180 4.240 3.360 3.840 31,557,454 +0.04(+1.05%)
Aug 25, 2017 3.540 4.000 3.455 3.800 10,078,082 +0.30(+8.57%)
Aug 24, 2017 3.590 3.595 3.410 3.500 4,020,317 -0.01(-0.28%)
Aug 23, 2017 3.480 3.690 3.410 3.510 6,006,260 +0.00(+0.00%)
Aug 22, 2017 3.430 3.600 3.300 3.510 9,468,066 +0.17(+5.09%)
Aug 21, 2017 3.090 3.360 3.079 3.340 6,883,524 +0.27(+8.79%)
Aug 18, 2017 3.040 3.080 2.950 3.070 2,633,582 +0.04(+1.32%)
Aug 17, 2017 3.070 3.110 2.940 3.030 3,391,411 -0.06(-1.94%)
Aug 16, 2017 3.080 3.150 3.015 3.090 3,019,089 +0.05(+1.64%)
Aug 15, 2017 3.260 3.270 3.030 3.040 4,272,812 -0.06(-1.94%)
Aug 14, 2017 2.960 3.300 2.924 3.100 8,895,993 +0.19(+6.53%)
Aug 11, 2017 2.790 2.930 2.710 2.910 3,098,520 +0.12(+4.30%)
Aug 10, 2017 2.890 2.900 2.720 2.790 2,621,538 -0.06(-2.11%)
Aug 09, 2017 2.630 2.885 2.530 2.850 3,418,587 +0.10(+3.64%)
Aug 08, 2017 2.740 2.850 2.670 2.750 3,496,298 +0.08(+3.00%)
Aug 07, 2017 2.500 2.670 2.480 2.670 2,590,884 +0.14(+5.53%)
Aug 04, 2017 2.580 2.330 2.530 1,914,766 +0.14(+5.86%)
Aug 03, 2017 2.400 2.450 2.320 2.390 1,060,689 -0.01(-0.42%)
Aug 02, 2017 2.500 2.530 2.360 2.400 2,562,900 -0.12(-4.76%)
Aug 01, 2017 2.560 2.600 2.490 2.520 2,040,837 -0.03(-1.18%)
Jul 31, 2017 2.560 2.638 2.490 2.550 2,188,227 +0.05(+2.00%)
Jul 28, 2017 2.540 2.580 2.470 2.500 1,984,603 -0.03(-1.19%)
Jul 27, 2017 2.480 2.620 2.451 2.530 3,104,833 +0.08(+3.27%)
Jul 26, 2017 2.480 2.520 2.410 2.450 2,218,172 -0.05(-2.00%)
Jul 25, 2017 2.590 2.600 2.450 2.500 2,502,048 -0.07(-2.72%)
Jul 24, 2017 2.500 2.630 2.500 2.570 1,758,476 +0.09(+3.63%)
Jul 21, 2017 2.500 2.549 2.390 2.480 1,718,096 -0.04(-1.59%)
Jul 20, 2017 2.779 2.500 2.520 4,615,934 -0.11(-4.18%)
Jul 19, 2017 2.300 2.690 2.300 2.630 7,542,814 +0.29(+12.39%)
Jul 18, 2017 2.500 2.510 2.290 2.340 6,196,389 -0.16(-6.40%)
Jul 17, 2017 2.620 2.650 2.420 2.500 6,368,059 -0.16(-6.02%)
Jul 14, 2017 2.900 2.900 2.560 2.660 6,677,056 -0.19(-6.67%)
Jul 13, 2017 2.920 2.970 2.800 2.850 3,512,442 -0.04(-1.38%)
Jul 12, 2017 2.830 3.080 2.700 2.890 7,974,346 -0.05(-1.70%)
Jul 11, 2017 3.050 3.090 2.760 2.940 11,946,005 -0.21(-6.67%)
Jul 10, 2017 3.060 3.190 2.900 3.150 23,156,240 +0.36(+12.90%)
Jul 07, 2017 2.560 2.875 2.510 2.790 14,877,227 +0.36(+14.81%)
Jul 06, 2017 2.280 2.550 2.210 2.430 7,836,934 +0.16(+7.05%)
Jul 05, 2017 2.230 2.300 2.145 2.270 5,078,247 +0.05(+2.25%)
Jul 03, 2017 2.210 2.270 2.120 2.220 2,922,250 +0.00(+0.00%)
Jun 30, 2017 2.190 2.300 2.045 2.220 9,049,406 +0.08(+3.74%)
Jun 29, 2017 2.120 2.190 1.980 2.140 11,264,474 -0.13(-5.73%)
Jun 28, 2017 2.190 2.420 2.100 2.270 23,849,188 +0.18(+8.61%)
Jun 27, 2017 1.820 2.220 1.710 2.090 31,476,332 +0.14(+7.18%)
Jun 26, 2017 1.350 2.110 1.330 1.950 68,477,080 +0.70(+56.00%)
Jun 23, 2017 1.380 1.250 54,894,352 +0.52(+71.75%)
Jun 22, 2017 0.7000 0.7398 0.6800 0.7278 652,594 +0.03(+4.02%)
Jun 21, 2017 0.6789 0.6999 0.6600 0.6997 515,352 +0.04(+6.02%)
Jun 20, 2017 0.7400 0.7841 0.6440 0.6600 1,446,506 -0.08(-10.80%)
Jun 19, 2017 0.7600 0.7890 0.7338 0.7399 545,808 -0.02(-3.13%)
Jun 16, 2017 0.7341 0.7780 0.7300 0.7638 1,575,407 +0.04(+4.89%)
Jun 15, 2017 0.7245 0.7300 0.7130 0.7282 213,187 +0.01(+1.56%)
Jun 14, 2017 0.7307 0.7500 0.7120 0.7170 623,237 -0.01(-1.85%)
Jun 13, 2017 0.7661 0.7661 0.7300 0.7305 304,373 -0.02(-3.00%)
Jun 12, 2017 0.7517 0.7699 0.7400 0.7531 171,766 +0.00(+0.21%)
Jun 09, 2017 0.7400 0.7600 0.7350 0.7515 532,045 -0.01(-1.51%)
Jun 08, 2017 0.7500 0.7698 0.7310 0.7630 610,763 +0.02(+3.30%)
Jun 07, 2017 0.7000 0.7498 0.6890 0.7386 946,025 +0.04(+5.36%)
Jun 06, 2017 0.7380 0.7599 0.6990 0.7010 367,189 -0.05(-6.53%)
Jun 05, 2017 0.8000 0.8000 0.7000 0.7500 690,445 -0.05(-6.79%)
Jun 02, 2017 0.7520 0.8089 0.7500 0.8046 706,874 +0.07(+9.47%)
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.