Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.720 2.810 2.695 2.710 12,181,500 -0.02(-0.73%)
Sep 27, 2018 2.740 2.770 2.660 2.730 9,866,561 +0.02(+0.74%)
Sep 26, 2018 2.700 2.790 2.680 2.710 11,465,473 -0.02(-0.73%)
Sep 25, 2018 2.710 2.800 2.700 2.730 15,799,361 +0.04(+1.49%)
Sep 24, 2018 2.660 2.720 2.610 2.690 25,260,886 +0.06(+2.28%)
Sep 21, 2018 2.590 2.640 2.520 2.630 25,523,800 +0.06(+2.33%)
Sep 20, 2018 2.540 2.630 2.535 2.570 12,142,448 +0.05(+1.98%)
Sep 19, 2018 2.490 2.560 2.460 2.520 12,725,494 +0.09(+3.70%)
Sep 18, 2018 2.420 2.480 2.390 2.430 11,729,489 +0.06(+2.53%)
Sep 17, 2018 2.480 2.490 2.370 2.370 11,865,259 -0.11(-4.44%)
Sep 14, 2018 2.500 2.520 2.400 2.480 22,302,400 -0.03(-1.20%)
Sep 13, 2018 2.550 2.620 2.510 2.510 14,931,061 -0.05(-1.95%)
Sep 12, 2018 2.520 2.590 2.500 2.560 28,660,862 +0.07(+2.81%)
Sep 11, 2018 2.380 2.520 2.320 2.490 35,837,750 +0.11(+4.62%)
Sep 10, 2018 2.310 2.400 2.280 2.380 36,181,806 +0.08(+3.48%)
Sep 07, 2018 2.170 2.320 2.090 2.300 19,459,900 +0.12(+5.50%)
Sep 06, 2018 2.300 2.300 2.180 2.180 18,279,825 -0.08(-3.54%)
Sep 05, 2018 2.320 2.380 2.230 2.260 22,565,339 -0.09(-3.83%)
Sep 04, 2018 2.410 2.470 2.310 2.350 17,067,202 -0.07(-2.89%)
Aug 31, 2018 2.420 2.420 2.420 0 -0.10(-3.97%)
Aug 30, 2018 2.710 2.710 2.430 2.520 49,042,144 -0.17(-6.32%)
Aug 29, 2018 2.740 2.770 2.645 2.690 17,512,709 -0.05(-1.82%)
Aug 28, 2018 2.780 2.810 2.720 2.740 10,091,332 -0.03(-1.08%)
Aug 27, 2018 2.910 2.920 2.750 2.770 12,468,245 -0.12(-4.15%)
Aug 24, 2018 2.880 2.900 2.830 2.890 8,593,300 +0.05(+1.76%)
Aug 23, 2018 2.800 2.880 2.790 2.840 6,847,746 +0.01(+0.35%)
Aug 22, 2018 2.780 2.890 2.770 2.830 11,218,247 +0.08(+2.91%)
Aug 21, 2018 2.750 2.870 2.740 2.750 16,465,822 +0.06(+2.23%)
Aug 20, 2018 2.750 2.760 2.615 2.690 13,990,837 +0.08(+3.07%)
Aug 17, 2018 2.620 2.640 2.460 2.610 15,890,000 -0.01(-0.38%)
Aug 16, 2018 2.700 2.750 2.610 2.620 17,082,017 -0.08(-2.96%)
Aug 15, 2018 2.780 2.800 2.545 2.700 24,714,081 -0.12(-4.26%)
Aug 14, 2018 2.810 2.910 2.790 2.820 12,089,670 +0.01(+0.36%)
Aug 13, 2018 2.900 2.930 2.760 2.810 19,965,456 -0.14(-4.75%)
Aug 10, 2018 3.030 3.030 2.890 2.950 17,700,300 -0.07(-2.32%)
Aug 09, 2018 3.160 3.160 3.000 3.020 25,184,958 -0.14(-4.43%)
Aug 08, 2018 3.150 3.170 3.010 3.160 17,496,594 -0.01(-0.32%)
Aug 07, 2018 3.240 3.280 3.170 3.170 10,608,727 -0.03(-0.94%)
Aug 06, 2018 3.170 3.210 3.130 3.200 8,697,195 +0.02(+0.63%)
Aug 03, 2018 3.180 3.250 3.090 3.180 10,262,400 -0.01(-0.31%)
Aug 02, 2018 3.200 3.240 3.120 3.190 15,196,122 -0.06(-1.85%)
Aug 01, 2018 3.360 3.370 3.180 3.250 18,881,297 -0.14(-4.13%)
Jul 31, 2018 3.430 3.460 3.295 3.390 14,839,877 -0.03(-0.88%)
Jul 30, 2018 3.500 3.570 3.380 3.420 14,104,161 -0.06(-1.72%)
Jul 27, 2018 3.500 3.620 3.350 3.480 29,851,400 +0.05(+1.46%)
Jul 26, 2018 3.370 3.445 3.340 3.430 11,180,919 +0.04(+1.18%)
Jul 25, 2018 3.360 3.390 3.320 3.390 11,922,519 +0.02(+0.59%)
Jul 24, 2018 3.360 3.420 3.340 3.370 10,471,174 +0.03(+0.90%)
Jul 23, 2018 3.430 3.440 3.320 3.340 9,070,736 -0.10(-2.91%)
Jul 20, 2018 3.490 3.500 3.400 3.440 8,445,512 +0.00(+0.00%)
Jul 19, 2018 3.400 3.500 3.400 3.440 8,045,097 +0.03(+0.88%)
Jul 18, 2018 3.360 3.480 3.310 3.410 11,625,678 +0.01(+0.29%)
Jul 17, 2018 3.370 3.410 3.305 3.400 10,022,128 +0.00(+0.00%)
Jul 16, 2018 3.480 3.540 3.340 3.400 8,297,366 -0.12(-3.41%)
Jul 13, 2018 3.550 3.620 3.510 3.520 8,258,932 -0.03(-0.85%)
Jul 12, 2018 3.530 3.630 3.480 3.550 13,704,453 +0.06(+1.72%)
Jul 11, 2018 3.470 3.560 3.450 3.490 15,808,406 -0.03(-0.85%)
Jul 10, 2018 3.520 3.590 3.470 3.520 15,707,779 +0.05(+1.44%)
Jul 09, 2018 3.410 3.540 3.400 3.470 12,519,811 +0.08(+2.36%)
Jul 06, 2018 3.220 3.420 3.210 3.390 7,757,285 +0.13(+3.99%)
Jul 05, 2018 3.240 3.300 3.200 3.260 7,285,760 +0.06(+1.87%)
Jul 03, 2018 3.200 3.200 3.200 0 +0.04(+1.27%)
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.