Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.301 3.301 3.301 0 -0.14(-4.03%)
Aug 30, 2018 3.390 3.490 3.390 3.440 120,069 -0.03(-0.85%)
Aug 29, 2018 3.385 3.480 3.385 3.470 62,561 +0.06(+1.74%)
Aug 28, 2018 3.463 3.480 3.390 3.410 180,127 -0.09(-2.52%)
Aug 27, 2018 3.520 3.540 3.450 3.498 537,548 -0.04(-1.18%)
Aug 24, 2018 3.545 3.569 3.530 3.540 86,600 +0.01(+0.28%)
Aug 23, 2018 3.543 3.560 3.521 3.530 122,343 -0.03(-0.84%)
Aug 22, 2018 3.535 3.580 3.535 3.560 365,769 +0.01(+0.28%)
Aug 21, 2018 3.500 3.610 3.460 3.550 60,805 +0.05(+1.43%)
Aug 20, 2018 3.480 3.600 3.480 3.500 405,280 -0.05(-1.44%)
Aug 17, 2018 3.479 3.551 3.479 3.551 161,000 +0.08(+2.33%)
Aug 16, 2018 3.528 3.580 3.460 3.470 236,460 -0.06(-1.70%)
Aug 15, 2018 3.518 3.610 3.518 3.530 140,298 -0.05(-1.40%)
Aug 14, 2018 3.430 3.589 3.388 3.580 182,766 +0.13(+3.77%)
Aug 13, 2018 3.535 3.580 3.450 3.450 519,687 -0.12(-3.36%)
Aug 10, 2018 3.586 3.620 3.540 3.570 134,800 -0.05(-1.38%)
Aug 09, 2018 3.640 3.672 3.550 3.620 206,430 -0.05(-1.36%)
Aug 08, 2018 3.769 3.769 3.630 3.670 226,332 -0.15(-3.93%)
Aug 07, 2018 3.929 3.990 3.780 3.820 124,550 -0.11(-2.80%)
Aug 06, 2018 3.850 3.970 3.710 3.930 70,013 -0.03(-0.76%)
Aug 03, 2018 3.810 3.980 3.770 3.960 251,000 +0.19(+4.98%)
Aug 02, 2018 3.750 3.850 3.730 3.772 169,222 +0.11(+3.06%)
Aug 01, 2018 3.740 3.790 3.600 3.660 89,388 -0.10(-2.62%)
Jul 31, 2018 3.629 3.770 3.629 3.759 169,810 +0.10(+2.69%)
Jul 30, 2018 3.730 3.730 3.650 3.660 161,958 -0.04(-1.08%)
Jul 27, 2018 3.730 3.740 3.640 3.700 126,600 +0.02(+0.54%)
Jul 26, 2018 3.661 3.730 3.650 3.680 129,148 +0.00(+0.00%)
Jul 25, 2018 3.760 3.760 3.600 3.680 121,802 +0.02(+0.55%)
Jul 24, 2018 3.605 3.730 3.600 3.660 164,845 +0.05(+1.39%)
Jul 23, 2018 3.630 3.630 3.572 3.610 209,185 -0.08(-2.15%)
Jul 20, 2018 3.830 3.830 3.650 3.689 217,459 -0.11(-2.91%)
Jul 19, 2018 3.686 3.820 3.578 3.800 795,312 +0.07(+1.88%)
Jul 18, 2018 3.830 3.950 3.730 3.730 442,756 -0.22(-5.57%)
Jul 17, 2018 4.000 4.000 3.870 3.950 162,375 -0.01(-0.25%)
Jul 16, 2018 4.090 4.140 3.950 3.960 205,557 -0.15(-3.55%)
Jul 13, 2018 4.145 4.145 4.060 4.106 114,320 -0.00(-0.11%)
Jul 12, 2018 4.130 4.070 4.110 121,454 -0.02(-0.49%)
Jul 11, 2018 4.185 4.250 4.100 4.130 274,106 +0.02(+0.49%)
Jul 10, 2018 4.020 4.160 3.974 4.110 234,643 +0.10(+2.46%)
Jul 09, 2018 3.929 4.030 3.929 4.011 314,215 +0.08(+2.07%)
Jul 06, 2018 3.925 3.969 3.866 3.930 107,564 -0.01(-0.25%)
Jul 05, 2018 3.824 3.980 3.810 3.940 406,492 +0.07(+1.81%)
Jul 03, 2018 3.870 3.870 3.870 0 -0.03(-0.77%)
Jul 02, 2018 4.160 4.160 3.890 3.900 37,856 -0.04(-1.02%)
Jun 29, 2018 3.895 3.960 3.870 3.940 159,015 +0.11(+2.87%)
Jun 28, 2018 3.740 3.850 3.740 3.830 649,637 +0.06(+1.59%)
Jun 27, 2018 3.807 3.870 3.770 3.770 77,153 +0.01(+0.27%)
Jun 26, 2018 3.845 3.850 3.760 3.760 420,350 -0.09(-2.34%)
Jun 25, 2018 4.010 4.010 3.782 3.850 310,781 -0.10(-2.53%)
Jun 22, 2018 3.965 3.989 3.880 3.950 114,683 -0.01(-0.25%)
Jun 21, 2018 4.020 4.070 3.920 3.960 132,938 -0.04(-0.92%)
Jun 20, 2018 3.870 4.020 3.850 3.997 373,694 +0.19(+4.90%)
Jun 19, 2018 3.885 3.942 3.800 3.810 439,639 -0.13(-3.26%)
Jun 18, 2018 3.710 3.970 3.667 3.938 303,344 +0.25(+6.73%)
Jun 15, 2018 3.750 3.690 3.690 103,398 -0.06(-1.60%)
Jun 14, 2018 3.780 3.800 3.720 3.750 81,562 -0.01(-0.27%)
Jun 13, 2018 3.725 3.830 3.725 3.760 159,259 -0.03(-0.79%)
Jun 12, 2018 3.810 3.810 3.770 3.790 72,048 +0.00(+0.00%)
Jun 11, 2018 3.800 3.830 3.760 3.790 112,453 +0.02(+0.53%)
Jun 08, 2018 3.785 3.810 3.731 3.770 74,353 -0.02(-0.53%)
Jun 07, 2018 3.758 3.810 3.750 3.790 220,186 +0.06(+1.61%)
Jun 06, 2018 3.725 3.750 3.654 3.730 221,101 +0.09(+2.48%)
Jun 05, 2018 3.610 3.690 3.591 3.640 169,167 -0.02(-0.55%)
Jun 04, 2018 3.750 3.800 3.660 3.660 195,878 -0.04(-1.09%)
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.