Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 2.240 2.290 2.190 2.280 995,328 +0.02(+0.88%)
Jun 29, 2018 2.250 2.295 2.191 2.260 1,794,951 +0.15(+7.11%)
Jun 28, 2018 2.150 2.161 1.930 2.110 2,034,658 -0.04(-1.86%)
Jun 27, 2018 2.210 2.270 2.150 2.150 1,920,572 -0.08(-3.59%)
Jun 26, 2018 2.270 2.280 2.205 2.230 1,843,424 -0.02(-0.89%)
Jun 25, 2018 2.400 2.400 2.220 2.250 2,175,319 -0.15(-6.25%)
Jun 22, 2018 2.280 2.410 2.220 2.400 13,457,684 +0.10(+4.35%)
Jun 21, 2018 2.400 2.439 2.180 2.300 2,967,903 -0.09(-3.77%)
Jun 20, 2018 2.320 2.440 2.313 2.390 2,392,980 +0.10(+4.37%)
Jun 19, 2018 2.280 2.320 2.265 2.290 1,521,279 +0.02(+0.88%)
Jun 18, 2018 2.220 2.350 2.210 2.270 2,273,941 +0.06(+2.71%)
Jun 15, 2018 2.230 2.200 2.210 2,270,470 +0.01(+0.45%)
Jun 14, 2018 2.200 2.230 2.150 2.200 971,215 +0.02(+0.92%)
Jun 13, 2018 2.200 2.230 2.170 2.180 923,424 -0.03(-1.36%)
Jun 12, 2018 2.230 2.270 2.200 2.210 1,344,853 -0.03(-1.34%)
Jun 11, 2018 2.270 2.290 2.200 2.240 1,738,599 -0.03(-1.32%)
Jun 08, 2018 2.200 2.295 2.200 2.270 979,976 +0.05(+2.25%)
Jun 07, 2018 2.270 2.270 2.200 2.220 701,760 -0.04(-1.77%)
Jun 06, 2018 2.210 2.300 2.200 2.260 1,124,284 +0.07(+3.20%)
Jun 05, 2018 2.220 2.266 2.170 2.190 1,156,458 -0.05(-2.23%)
Jun 04, 2018 2.240 2.290 2.160 2.240 1,122,126 +0.00(+0.00%)
Jun 01, 2018 2.230 2.250 2.190 2.240 679,781 +0.03(+1.36%)
May 31, 2018 2.270 2.330 2.190 2.210 857,757 -0.05(-2.21%)
May 30, 2018 2.200 2.270 2.150 2.260 1,099,091 +0.08(+3.67%)
May 29, 2018 2.200 2.245 2.150 2.180 1,523,553 -0.04(-1.80%)
May 25, 2018 2.220 2.220 2.220 0 -0.06(-2.63%)
May 24, 2018 2.350 2.370 2.240 2.280 1,383,468 -0.07(-2.98%)
May 23, 2018 2.350 2.410 2.240 2.350 1,587,245 +0.01(+0.43%)
May 22, 2018 2.240 2.423 2.230 2.340 3,078,389 +0.18(+8.33%)
May 21, 2018 2.200 2.220 2.130 2.160 1,039,153 +0.00(+0.00%)
May 18, 2018 2.120 2.180 2.120 2.160 801,551 +0.03(+1.41%)
May 17, 2018 2.200 2.200 2.090 2.130 1,258,139 -0.05(-2.29%)
May 16, 2018 2.180 2.210 2.160 2.180 795,037 -0.01(-0.46%)
May 15, 2018 2.230 2.230 2.160 2.190 650,037 -0.03(-1.35%)
May 14, 2018 2.160 2.280 2.160 2.220 901,330 +0.05(+2.30%)
May 11, 2018 2.220 2.230 2.170 2.170 1,036,744 -0.05(-2.25%)
May 10, 2018 2.330 2.345 2.170 2.220 1,387,540 -0.11(-4.93%)
May 09, 2018 2.270 2.360 2.240 2.335 1,515,314 +0.11(+4.94%)
May 08, 2018 2.280 2.319 2.050 2.225 4,088,722 -0.25(-9.92%)
May 07, 2018 2.470 2.545 2.450 2.470 914,746 +0.01(+0.41%)
May 04, 2018 2.350 2.476 2.285 2.460 1,049,908 +0.14(+6.03%)
May 03, 2018 2.410 2.450 2.310 2.320 868,187 -0.10(-4.13%)
May 02, 2018 2.400 2.510 2.380 2.420 884,953 -0.01(-0.41%)
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.