Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 2.130 2.160 2.080 2.090 836,091 -0.04(-1.88%)
Jul 31, 2018 2.100 2.140 2.020 2.130 1,504,253 +0.04(+1.91%)
Jul 30, 2018 2.250 2.260 2.060 2.090 1,638,275 -0.12(-5.43%)
Jul 27, 2018 2.300 2.340 2.200 2.210 1,402,900 -0.09(-3.91%)
Jul 26, 2018 2.330 2.240 2.300 1,279,215 -0.02(-0.86%)
Jul 25, 2018 2.380 2.389 2.250 2.320 1,880,737 -0.07(-2.93%)
Jul 24, 2018 2.390 2.520 2.320 2.390 2,993,859 +0.00(+0.00%)
Jul 23, 2018 2.240 2.440 2.180 2.390 5,110,960 +0.25(+11.68%)
Jul 20, 2018 2.170 2.210 2.080 2.140 3,084,560 -0.04(-1.83%)
Jul 19, 2018 2.100 2.250 2.030 2.180 8,278,126 +0.23(+11.79%)
Jul 18, 2018 2.250 2.270 1.860 1.950 10,209,716 -0.21(-9.72%)
Jul 17, 2018 2.340 2.410 2.150 2.160 9,557,650 -0.69(-24.21%)
Jul 16, 2018 2.900 2.920 2.810 2.850 2,078,048 -0.05(-1.72%)
Jul 13, 2018 2.900 2.950 2.850 2.900 2,178,824 +0.00(+0.00%)
Jul 12, 2018 2.830 2.920 2.790 2.900 2,249,685 +0.10(+3.57%)
Jul 11, 2018 2.870 2.970 2.760 2.800 2,999,573 -0.10(-3.45%)
Jul 10, 2018 2.800 2.970 2.630 2.900 5,330,302 +0.07(+2.47%)
Jul 09, 2018 2.470 2.840 2.460 2.830 8,477,498 +0.42(+17.43%)
Jul 06, 2018 2.350 2.430 2.350 2.410 3,791,716 +0.06(+2.55%)
Jul 05, 2018 2.310 2.360 2.300 2.350 1,148,852 +0.03(+1.29%)
Jul 03, 2018 2.320 2.320 2.320 0 +0.04(+1.75%)
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.