Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.540 2.690 2.540 2.670 648,000 +0.11(+4.30%)
Jul 30, 2018 2.630 2.679 2.540 2.560 582,497 -0.08(-3.03%)
Jul 27, 2018 2.770 2.770 2.630 2.640 632,400 -0.12(-4.35%)
Jul 26, 2018 2.760 2.780 2.710 2.760 183,546 +0.01(+0.36%)
Jul 25, 2018 2.720 2.780 2.720 2.750 266,623 +0.04(+1.48%)
Jul 24, 2018 2.800 2.805 2.700 2.710 527,953 -0.09(-3.21%)
Jul 23, 2018 2.770 2.850 2.730 2.800 262,510 +0.02(+0.72%)
Jul 20, 2018 2.770 2.820 2.765 2.780 492,835 +0.02(+0.72%)
Jul 19, 2018 2.740 2.830 2.740 2.760 617,316 +0.04(+1.47%)
Jul 18, 2018 2.690 2.725 2.650 2.720 416,599 +0.03(+1.12%)
Jul 17, 2018 2.690 2.710 2.660 2.690 375,701 -0.01(-0.37%)
Jul 16, 2018 2.690 2.700 2.630 2.700 478,179 +0.01(+0.37%)
Jul 13, 2018 2.730 2.760 2.655 2.690 433,849 -0.02(-0.74%)
Jul 12, 2018 2.700 2.730 2.650 2.710 299,512 +0.03(+1.12%)
Jul 11, 2018 2.610 2.700 2.610 2.680 407,242 +0.04(+1.52%)
Jul 10, 2018 2.690 2.695 2.620 2.640 505,716 -0.03(-1.12%)
Jul 09, 2018 2.730 2.730 2.660 2.670 445,491 -0.03(-1.11%)
Jul 06, 2018 2.740 2.800 2.690 2.700 759,274 -0.04(-1.46%)
Jul 05, 2018 2.700 2.750 2.640 2.740 438,202 +0.05(+1.86%)
Jul 03, 2018 2.690 2.690 2.690 0 +0.08(+3.07%)
Jul 02, 2018 2.540 2.610 2.540 2.610 549,017 +0.03(+1.16%)
Jun 29, 2018 2.620 2.620 2.540 2.580 528,912 -0.04(-1.53%)
Jun 28, 2018 2.520 2.620 2.500 2.620 678,976 +0.09(+3.56%)
Jun 27, 2018 2.630 2.690 2.455 2.530 1,470,285 -0.10(-3.80%)
Jun 26, 2018 2.660 2.670 2.610 2.630 885,267 -0.01(-0.38%)
Jun 25, 2018 2.700 2.710 2.610 2.640 887,561 -0.05(-1.86%)
Jun 22, 2018 2.710 2.730 2.610 2.690 1,435,526 +0.00(+0.00%)
Jun 21, 2018 2.830 2.850 2.680 2.690 1,096,976 -0.13(-4.61%)
Jun 20, 2018 2.900 2.930 2.780 2.820 895,943 -0.05(-1.74%)
Jun 19, 2018 2.830 2.880 2.797 2.870 555,496 +0.02(+0.70%)
Jun 18, 2018 2.890 2.895 2.775 2.850 1,001,644 -0.04(-1.38%)
Jun 15, 2018 2.920 2.910 2.890 1,010,264 -0.02(-0.69%)
Jun 14, 2018 2.930 2.950 2.890 2.910 1,294,407 +0.00(+0.00%)
Jun 13, 2018 2.860 2.980 2.860 2.910 1,088,814 +0.06(+2.11%)
Jun 12, 2018 2.770 2.880 2.760 2.850 1,546,357 +0.07(+2.52%)
Jun 11, 2018 2.690 2.790 2.670 2.780 891,412 +0.08(+2.96%)
Jun 08, 2018 2.690 2.760 2.690 2.700 536,094 +0.00(+0.00%)
Jun 07, 2018 2.770 2.805 2.685 2.700 632,557 -0.07(-2.53%)
Jun 06, 2018 2.680 2.855 2.670 2.770 1,547,097 +0.08(+2.97%)
Jun 05, 2018 2.550 2.700 2.550 2.690 717,026 +0.11(+4.26%)
Jun 04, 2018 2.650 2.680 2.550 2.580 714,875 -0.11(-4.09%)
Jun 01, 2018 2.650 2.700 2.610 2.690 779,975 +0.08(+3.07%)
May 31, 2018 2.590 2.745 2.580 2.610 1,188,010 +0.03(+1.16%)
May 30, 2018 2.500 2.600 2.500 2.580 1,013,579 +0.11(+4.45%)
May 29, 2018 2.420 2.480 2.400 2.470 567,929 +0.04(+1.65%)
May 25, 2018 2.430 2.430 2.430 0 -0.07(-2.80%)
May 24, 2018 2.550 2.550 2.480 2.500 543,038 -0.03(-1.19%)
May 23, 2018 2.500 2.580 2.490 2.530 796,307 +0.03(+1.20%)
May 22, 2018 2.530 2.530 2.490 2.500 554,438 -0.03(-1.19%)
May 21, 2018 2.520 2.575 2.500 2.530 549,811 +0.01(+0.40%)
May 18, 2018 2.600 2.600 2.520 2.520 593,850 -0.07(-2.70%)
May 17, 2018 2.550 2.630 2.511 2.590 724,275 +0.02(+0.78%)
May 16, 2018 2.490 2.580 2.450 2.570 1,259,463 +0.08(+3.21%)
May 15, 2018 2.490 2.550 2.450 2.490 718,203 -0.01(-0.40%)
May 14, 2018 2.500 2.530 2.490 2.500 532,070 -0.02(-0.79%)
May 11, 2018 2.470 2.545 2.440 2.520 874,362 +0.03(+1.20%)
May 10, 2018 2.360 2.580 2.350 2.490 892,072 +0.01(+0.40%)
May 09, 2018 2.450 2.530 2.450 2.480 1,529,706 +0.04(+1.64%)
May 08, 2018 2.250 2.450 2.160 2.440 968,285 +0.08(+3.39%)
May 07, 2018 2.310 2.380 2.290 2.360 514,436 +0.06(+2.61%)
May 04, 2018 2.300 2.320 2.280 2.300 602,085 -0.02(-0.86%)
May 03, 2018 2.340 2.343 2.270 2.320 560,138 -0.02(-0.85%)
May 02, 2018 2.310 2.380 2.300 2.340 590,248 +0.01(+0.43%)
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.