Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.618 3.657 3.600 3.657 1,773 -0.03(-0.88%)
Jul 30, 2018 3.660 3.710 3.610 3.690 6,210 -0.04(-1.07%)
Jul 27, 2018 3.800 3.810 3.610 3.730 5,700 +0.13(+3.61%)
Jul 26, 2018 3.710 3.776 3.600 3.600 4,867 -0.03(-0.83%)
Jul 25, 2018 3.600 3.730 3.570 3.630 10,100 -0.16(-4.22%)
Jul 24, 2018 3.660 3.839 3.580 3.790 7,659 +0.20(+5.63%)
Jul 23, 2018 3.570 3.588 3.570 3.588 1,132 +0.01(+0.30%)
Jul 20, 2018 3.748 3.748 3.570 3.577 6,107 -0.18(-4.75%)
Jul 19, 2018 3.680 3.770 3.590 3.756 3,189 -0.01(-0.38%)
Jul 18, 2018 3.790 3.790 3.770 3.770 369 +0.07(+1.89%)
Jul 17, 2018 3.670 3.831 3.598 3.700 2,923 +0.13(+3.64%)
Jul 16, 2018 3.600 3.645 3.570 3.570 4,054 -0.03(-0.83%)
Jul 13, 2018 3.580 3.960 3.500 3.600 33,369 +0.04(+1.12%)
Jul 12, 2018 3.362 3.639 3.362 3.560 16,167 +0.02(+0.56%)
Jul 11, 2018 3.390 3.720 3.390 3.540 13,820 +0.15(+4.42%)
Jul 09, 2018 3.390 3.390 3.390 2 -0.01(-0.29%)
Jul 06, 2018 3.350 3.442 3.350 3.400 25,467 +0.06(+1.80%)
Jul 05, 2018 3.389 3.389 3.331 3.340 2,983 -0.15(-4.17%)
Jul 03, 2018 3.485 3.485 3.485 0 +0.16(+4.67%)
Jul 02, 2018 3.300 3.395 3.300 3.330 8,396 +0.00(+0.00%)
Jun 29, 2018 3.400 3.430 3.320 3.330 6,349 -0.03(-0.90%)
Jun 28, 2018 3.430 3.480 3.356 3.360 8,525 -0.12(-3.45%)
Jun 27, 2018 4.150 5.040 3.340 3.480 303,963 -0.51(-12.78%)
Jun 26, 2018 3.440 3.990 3.440 3.990 54,122 +0.54(+15.65%)
Jun 25, 2018 3.400 3.450 3.370 3.450 1,953 +0.05(+1.47%)
Jun 22, 2018 3.490 3.500 3.400 3.400 13,865 -0.10(-2.86%)
Jun 21, 2018 3.480 3.500 3.470 3.500 1,292 +0.07(+2.14%)
Jun 20, 2018 3.410 3.450 3.321 3.427 2,574 -0.03(-0.97%)
Jun 19, 2018 3.460 3.460 3.331 3.460 7,526 +0.11(+3.28%)
Jun 18, 2018 3.340 3.350 3.340 3.350 4,083 +0.00(+0.00%)
Jun 15, 2018 3.350 3.330 3.350 3,142 +0.02(+0.60%)
Jun 14, 2018 3.300 3.330 3.300 3.330 1,085 +0.05(+1.52%)
Jun 13, 2018 3.290 3.290 3.211 3.280 2,940 -0.02(-0.68%)
Jun 12, 2018 3.300 3.310 3.200 3.303 2,377 -0.01(-0.22%)
Jun 11, 2018 3.260 3.310 3.216 3.310 4,255 +0.07(+2.16%)
Jun 08, 2018 3.300 3.300 3.229 3.240 1,150 +0.00(+0.10%)
Jun 07, 2018 3.270 3.270 3.190 3.237 623 +0.03(+0.82%)
Jun 06, 2018 3.300 3.310 3.200 3.211 889 -0.06(-1.82%)
Jun 04, 2018 3.270 3.270 3.270 50 +0.08(+2.38%)
Jun 01, 2018 3.240 3.240 3.194 3.194 2,340 +0.00(+0.12%)
May 31, 2018 3.190 3.190 3.180 3.190 1,042 -0.01(-0.31%)
May 30, 2018 3.160 3.200 3.160 3.200 400 +0.04(+1.27%)
May 29, 2018 3.190 3.190 3.160 3.160 1,154 -0.13(-3.95%)
May 25, 2018 3.290 3.290 3.290 0 +0.06(+1.71%)
May 24, 2018 3.200 3.270 3.200 3.235 991 -0.02(-0.47%)
May 23, 2018 3.224 3.250 3.224 3.250 715 -0.03(-0.91%)
May 22, 2018 3.300 3.300 3.192 3.280 995 +0.12(+3.80%)
May 21, 2018 3.250 3.250 3.160 3.160 1,613 +0.00(+0.00%)
May 18, 2018 3.170 3.170 3.160 3.160 1,327 +0.00(+0.00%)
May 17, 2018 3.161 3.170 3.160 3.160 1,526 +0.00(+0.00%)
May 16, 2018 3.200 3.200 3.160 3.160 3,134 +0.00(+0.00%)
May 15, 2018 3.160 3.190 3.160 3.160 3,257 -0.02(-0.63%)
May 14, 2018 3.150 3.220 3.150 3.180 1,447 +0.03(+0.95%)
May 11, 2018 3.300 3.300 3.150 3.150 5,938 -0.14(-4.26%)
May 10, 2018 3.220 3.290 3.100 3.290 1,058 +0.11(+3.46%)
May 09, 2018 3.120 3.180 3.036 3.180 3,044 +0.03(+0.95%)
May 08, 2018 3.120 3.310 3.010 3.150 6,185 +0.00(+0.00%)
May 07, 2018 3.150 3.183 3.100 3.150 14,862 +0.01(+0.32%)
May 04, 2018 3.180 3.422 3.041 3.140 79,082 -0.05(-1.56%)
May 03, 2018 3.060 3.190 2.910 3.190 13,387 +0.04(+1.27%)
May 02, 2018 2.980 3.150 2.880 3.150 7,420 +0.20(+6.78%)
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.