Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.280 1.450 1.270 1.350 40,068,634 +0.09(+7.14%)
Oct 30, 2018 1.580 1.600 1.100 1.260 110,868,200 -0.28(-18.18%)
Oct 29, 2018 2.030 2.030 1.490 1.540 51,388,281 -0.44(-22.22%)
Oct 26, 2018 2.000 2.030 1.930 1.980 42,329,900 -0.08(-3.88%)
Oct 25, 2018 2.150 2.170 1.910 2.060 28,176,984 -0.10(-4.63%)
Oct 24, 2018 2.320 2.340 2.150 2.160 8,827,609 -0.16(-6.90%)
Oct 23, 2018 2.310 2.320 2.160 2.320 16,853,023 -0.08(-3.33%)
Oct 22, 2018 2.410 2.460 2.310 2.400 13,892,200 -0.04(-1.64%)
Oct 19, 2018 2.460 2.540 2.420 2.440 8,084,700 -0.01(-0.41%)
Oct 18, 2018 2.540 2.585 2.440 2.450 18,595,755 -0.16(-6.13%)
Oct 17, 2018 2.610 2.630 2.530 2.610 13,076,293 -0.03(-1.14%)
Oct 16, 2018 2.610 2.670 2.560 2.640 8,102,252 +0.05(+1.93%)
Oct 15, 2018 2.540 2.670 2.420 2.590 31,130,384 +0.05(+1.97%)
Oct 12, 2018 2.590 2.630 2.455 2.540 15,308,100 +0.00(+0.00%)
Oct 11, 2018 2.550 2.715 2.475 2.540 15,625,284 -0.06(-2.31%)
Oct 10, 2018 2.780 2.810 2.580 2.600 21,134,194 -0.23(-8.13%)
Oct 09, 2018 2.870 2.895 2.800 2.830 13,878,608 -0.01(-0.35%)
Oct 08, 2018 2.740 2.920 2.730 2.840 11,094,357 +0.04(+1.43%)
Oct 05, 2018 2.760 2.840 2.750 2.800 9,275,600 +0.02(+0.72%)
Oct 04, 2018 2.760 2.850 2.730 2.780 13,601,678 -0.03(-1.07%)
Oct 03, 2018 2.830 2.850 2.765 2.810 13,446,467 +0.00(+0.00%)
Oct 02, 2018 2.790 2.880 2.750 2.810 13,003,434 +0.00(+0.00%)
Oct 01, 2018 2.720 2.870 2.705 2.810 10,288,670 +0.10(+3.69%)
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%)
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.