Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.660 2.670 2.650 2.660 8,886 +0.11(+4.31%)
Oct 30, 2018 2.460 2.838 2.460 2.550 14,124 +0.05(+2.00%)
Oct 29, 2018 2.820 3.076 2.360 2.500 55,364 -0.27(-9.75%)
Oct 26, 2018 2.850 2.850 2.750 2.770 19,400 -0.15(-5.14%)
Oct 25, 2018 2.900 2.920 2.900 2.920 207 -0.03(-1.02%)
Oct 24, 2018 2.940 3.052 2.940 2.950 3,654 +0.00(+0.00%)
Oct 23, 2018 3.017 3.035 2.950 2.950 21,448 -0.05(-1.67%)
Oct 22, 2018 3.000 3.110 3.000 3.000 11,530 +0.00(+0.00%)
Oct 19, 2018 3.050 3.290 3.000 3.000 18,800 +0.00(+0.00%)
Oct 18, 2018 3.000 3.000 3.000 57 +0.00(+0.00%)
Oct 17, 2018 3.000 3.019 2.940 3.000 22,848 +0.00(+0.00%)
Oct 16, 2018 3.100 3.100 2.970 3.000 19,085 -0.12(-3.85%)
Oct 15, 2018 3.080 3.150 3.080 3.120 10,631 -0.03(-0.95%)
Oct 12, 2018 3.060 3.180 2.750 3.150 21,800 +0.00(+0.00%)
Oct 11, 2018 3.200 3.245 3.087 3.150 18,098 -0.08(-2.48%)
Oct 10, 2018 3.260 3.260 3.210 3.230 5,835 -0.10(-3.05%)
Oct 09, 2018 3.410 3.427 3.201 3.332 24,514 -0.07(-2.01%)
Oct 08, 2018 3.550 3.590 3.351 3.400 9,618 -0.19(-5.29%)
Oct 05, 2018 3.600 3.700 3.500 3.590 15,800 +0.00(+0.00%)
Oct 04, 2018 3.510 3.690 3.510 3.590 4,305 +0.09(+2.57%)
Oct 03, 2018 3.550 3.720 3.500 3.500 23,246 -0.07(-2.03%)
Oct 02, 2018 3.590 3.710 3.541 3.572 1,653 -0.02(-0.49%)
Oct 01, 2018 3.500 3.788 3.500 3.590 6,771 -0.01(-0.28%)
Sep 28, 2018 3.500 3.600 3.500 3.600 24,700 +0.05(+1.41%)
Sep 27, 2018 3.600 3.600 3.400 3.550 3,832 -0.05(-1.39%)
Sep 26, 2018 3.600 3.600 3.470 3.600 2,057 +0.07(+1.91%)
Sep 25, 2018 3.550 3.600 3.450 3.533 12,281 +0.03(+0.93%)
Sep 24, 2018 3.507 3.507 3.500 3.500 908 -0.10(-2.64%)
Sep 21, 2018 3.557 3.600 3.540 3.595 4,900 +0.05(+1.27%)
Sep 20, 2018 3.550 3.650 3.550 3.550 2,686 +0.00(+0.00%)
Sep 19, 2018 3.750 3.750 3.550 3.550 20,235 -0.20(-5.33%)
Sep 18, 2018 3.700 3.750 3.650 3.750 4,319 +0.10(+2.74%)
Sep 17, 2018 4.000 4.050 3.550 3.650 41,603 -0.41(-10.19%)
Sep 14, 2018 3.755 4.064 3.550 4.064 92,900 +0.06(+1.60%)
Sep 13, 2018 3.780 4.000 3.560 4.000 64,297 +0.15(+3.90%)
Sep 12, 2018 3.550 4.025 3.550 3.850 119,280 +0.10(+2.67%)
Sep 11, 2018 3.350 3.800 3.350 3.750 42,644 +0.37(+10.89%)
Sep 10, 2018 3.363 3.382 3.363 3.382 7,402 +0.01(+0.20%)
Sep 07, 2018 3.433 3.433 3.350 3.375 6,700 -0.02(-0.74%)
Sep 06, 2018 3.428 3.428 3.400 3.400 734 +0.00(+0.00%)
Sep 05, 2018 3.350 3.450 3.350 3.400 3,986 +0.02(+0.74%)
Sep 04, 2018 3.350 3.425 3.350 3.375 17,794 -0.02(-0.74%)
Aug 31, 2018 3.400 3.400 3.400 0 -0.01(-0.41%)
Aug 30, 2018 3.414 3.414 3.414 3.414 2,315 -0.04(-1.04%)
Aug 29, 2018 3.400 3.450 3.400 3.450 13,944 +0.10(+2.99%)
Aug 28, 2018 3.350 3.365 3.350 3.350 11,426 -0.01(-0.20%)
Aug 27, 2018 3.350 3.357 3.350 3.357 2,297 +0.01(+0.20%)
Aug 24, 2018 3.370 3.370 3.350 3.350 5,100 -0.10(-2.90%)
Aug 23, 2018 3.550 3.550 3.400 3.450 8,012 +0.00(+0.00%)
Aug 22, 2018 3.400 3.483 3.400 3.450 14,721 +0.10(+2.99%)
Aug 21, 2018 3.355 3.355 3.255 3.350 19,919 -0.05(-1.47%)
Aug 20, 2018 3.350 3.400 3.350 3.400 917 +0.05(+1.49%)
Aug 17, 2018 3.350 3.350 3.350 3.350 400 -0.10(-2.90%)
Aug 16, 2018 3.471 3.471 3.450 3.450 1,576 +0.00(+0.00%)
Aug 15, 2018 3.450 3.450 3.350 3.450 15,142 -0.10(-2.82%)
Aug 14, 2018 3.550 3.550 3.550 3.550 133 -0.05(-1.39%)
Aug 13, 2018 3.462 3.600 3.462 3.600 11,625 +0.00(+0.00%)
Aug 10, 2018 3.450 3.600 3.395 3.600 29,500 +0.15(+4.35%)
Aug 09, 2018 3.450 3.545 3.350 3.450 7,395 -0.10(-2.82%)
Aug 08, 2018 3.450 3.550 3.450 3.550 1,288 +0.10(+2.90%)
Aug 07, 2018 3.550 3.550 3.450 3.450 8,639 -0.10(-2.82%)
Aug 06, 2018 3.500 3.600 3.500 3.550 9,246 +0.05(+1.43%)
Aug 03, 2018 3.550 3.550 3.420 3.500 4,100 -0.10(-2.78%)
Aug 02, 2018 3.629 3.629 3.550 3.600 2,700 -0.05(-1.24%)
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.