Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 3.270 3.290 3.110 3.160 12,064,890 -0.13(-3.95%)
Jun 29, 2018 3.230 3.370 3.230 3.290 9,443,413 +0.02(+0.61%)
Jun 28, 2018 3.360 3.380 3.250 3.270 11,833,409 -0.10(-2.97%)
Jun 27, 2018 3.350 3.525 3.340 3.370 24,412,009 +0.07(+2.12%)
Jun 26, 2018 3.250 3.350 3.220 3.300 16,875,926 +0.04(+1.23%)
Jun 25, 2018 3.340 3.360 3.160 3.260 14,942,867 -0.07(-2.10%)
Jun 22, 2018 3.330 3.430 3.310 3.330 20,139,848 +0.12(+3.74%)
Jun 21, 2018 3.320 3.400 3.170 3.210 16,822,377 -0.14(-4.18%)
Jun 20, 2018 3.360 3.400 3.260 3.350 22,067,918 +0.01(+0.30%)
Jun 19, 2018 3.320 3.420 3.300 3.340 18,977,780 -0.06(-1.76%)
Jun 18, 2018 3.385 3.440 3.350 3.400 15,272,535 -0.01(-0.29%)
Jun 15, 2018 3.500 3.360 3.410 26,417,200 -0.09(-2.57%)
Jun 14, 2018 3.530 3.585 3.460 3.500 10,977,436 -0.02(-0.57%)
Jun 13, 2018 3.470 3.530 3.360 3.520 15,263,541 +0.03(+0.86%)
Jun 12, 2018 3.510 3.570 3.435 3.490 17,945,847 -0.02(-0.57%)
Jun 11, 2018 3.620 3.650 3.490 3.510 20,484,578 -0.13(-3.57%)
Jun 08, 2018 3.680 3.710 3.580 3.640 14,155,565 -0.03(-0.82%)
Jun 07, 2018 3.610 3.710 3.590 3.670 11,442,524 +0.09(+2.51%)
Jun 06, 2018 3.540 3.580 13,867,904 +0.03(+0.85%)
Jun 05, 2018 3.400 3.645 3.380 3.550 29,258,606 +0.12(+3.50%)
Jun 04, 2018 3.480 3.480 3.361 3.430 9,111,173 +0.00(+0.00%)
Jun 01, 2018 3.420 3.580 3.410 3.430 15,671,100 +0.04(+1.18%)
May 31, 2018 3.460 3.485 3.370 3.390 9,297,437 -0.08(-2.31%)
May 30, 2018 3.340 3.510 3.330 3.470 11,267,530 +0.13(+3.89%)
May 29, 2018 3.280 3.360 3.200 3.340 8,339,428 -0.03(-0.89%)
May 25, 2018 3.370 3.370 3.370 0 -0.14(-3.99%)
May 24, 2018 3.440 3.580 3.420 3.510 13,045,860 +0.01(+0.29%)
May 23, 2018 3.470 3.520 3.380 3.500 14,987,471 +0.02(+0.57%)
May 22, 2018 3.600 3.690 3.430 3.480 17,668,149 -0.10(-2.79%)
May 21, 2018 3.570 3.650 3.560 3.580 17,534,126 +0.01(+0.28%)
May 18, 2018 3.600 3.660 3.520 3.570 10,870,780 -0.01(-0.28%)
May 17, 2018 3.580 3.750 3.560 3.580 19,046,788 +0.02(+0.56%)
May 16, 2018 3.460 3.580 3.430 3.560 10,531,482 +0.11(+3.19%)
May 15, 2018 3.440 3.490 3.375 3.450 10,855,688 +0.00(+0.00%)
May 14, 2018 3.330 3.480 3.320 3.450 18,526,749 +0.15(+4.55%)
May 11, 2018 3.340 3.405 3.270 3.300 15,942,326 -0.04(-1.20%)
May 10, 2018 3.440 3.500 3.260 3.340 29,505,746 -0.03(-0.89%)
May 09, 2018 3.350 3.600 3.350 3.370 54,389,187 +0.10(+3.06%)
May 08, 2018 3.050 3.310 3.040 3.270 39,197,474 +0.23(+7.57%)
May 07, 2018 3.010 3.170 3.000 3.040 17,444,631 +0.07(+2.36%)
May 04, 2018 2.960 3.025 2.900 2.970 15,780,692 +0.01(+0.34%)
May 03, 2018 2.960 3.000 2.840 2.960 16,409,659 +0.01(+0.34%)
May 02, 2018 2.890 3.110 2.890 2.950 39,677,962 +0.05(+1.72%)
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.