Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.660 3.660 3.599 3.629 1,155,271 -0.01(-0.17%)
Jul 30, 2018 3.629 3.641 3.599 3.635 916,110 +0.01(+0.17%)
Jul 27, 2018 3.617 3.654 3.599 3.629 1,480,095 +0.01(+0.17%)
Jul 26, 2018 3.599 3.635 3.584 3.623 1,034,955 +0.02(+0.68%)
Jul 25, 2018 3.593 3.606 3.558 3.599 823,699 +0.02(+0.68%)
Jul 24, 2018 3.599 3.599 3.538 3.574 1,084,894 +0.01(+0.17%)
Jul 23, 2018 3.599 3.623 3.556 3.568 970,572 -0.01(-0.34%)
Jul 20, 2018 3.580 3.623 3.568 3.580 928,374 +0.01(+0.34%)
Jul 19, 2018 3.635 3.648 3.562 3.568 988,921 -0.07(-1.85%)
Jul 18, 2018 3.544 3.635 3.538 3.635 2,068,799 +0.10(+2.76%)
Jul 17, 2018 3.489 3.550 3.476 3.538 1,618,985 +0.05(+1.40%)
Jul 16, 2018 3.465 3.489 3.452 3.489 898,536 +0.02(+0.70%)
Jul 13, 2018 3.458 3.492 3.458 3.465 979,169 +0.00(+0.00%)
Jul 12, 2018 3.477 3.483 3.452 3.465 951,373 -0.01(-0.18%)
Jul 11, 2018 3.452 3.481 3.446 3.471 733,672 +0.01(+0.35%)
Jul 10, 2018 3.477 3.489 3.431 3.458 946,608 -0.02(-0.70%)
Jul 09, 2018 3.458 3.501 3.458 3.483 1,513,934 +0.04(+1.24%)
Jul 06, 2018 3.428 3.474 3.416 3.440 1,354,472 -0.01(-0.18%)
Jul 05, 2018 3.458 3.458 3.416 3.446 730,722 -0.01(-0.18%)
Jul 03, 2018 3.452 3.452 3.452 0 +0.05(+1.62%)
Jul 02, 2018 3.404 3.413 3.379 3.397 638,428 +0.00(+0.00%)
Jun 29, 2018 3.379 3.416 3.361 3.397 1,128,873 +0.04(+1.09%)
Jun 28, 2018 3.373 3.391 3.355 3.361 1,098,628 -0.01(-0.18%)
Jun 27, 2018 3.373 3.397 3.367 3.367 1,197,385 -0.01(-0.18%)
Jun 26, 2018 3.373 3.385 3.358 3.373 1,095,713 +0.01(+0.18%)
Jun 25, 2018 3.385 3.416 3.361 3.367 1,574,883 -0.02(-0.72%)
Jun 22, 2018 3.404 3.434 3.385 3.391 1,712,784 +0.01(+0.18%)
Jun 21, 2018 3.428 3.440 3.385 3.385 1,006,229 -0.04(-1.07%)
Jun 20, 2018 3.416 3.458 3.416 3.422 916,359 +0.02(+0.54%)
Jun 19, 2018 3.427 3.445 3.398 3.404 1,934,090 -0.01(-0.35%)
Jun 18, 2018 3.410 3.436 3.398 3.415 1,134,094 +0.02(+0.52%)
Jun 15, 2018 3.410 3.410 3.398 959,228 -0.01(-0.35%)
Jun 14, 2018 3.398 3.410 3.398 3.410 752,618 +0.02(+0.53%)
Jun 13, 2018 3.415 3.418 3.392 3.392 588,165 -0.02(-0.70%)
Jun 12, 2018 3.410 3.418 3.404 3.415 798,652 +0.01(+0.17%)
Jun 11, 2018 3.439 3.439 3.392 3.410 1,623,483 -0.04(-1.03%)
Jun 08, 2018 3.427 3.475 3.427 3.445 815,989 +0.01(+0.17%)
Jun 07, 2018 3.415 3.445 3.415 3.439 682,213 +0.01(+0.43%)
Jun 06, 2018 3.404 3.427 3.403 3.424 693,577 +0.01(+0.44%)
Jun 05, 2018 3.415 3.427 3.398 3.410 846,939 -0.02(-0.52%)
Jun 04, 2018 3.415 3.427 3.398 3.427 1,054,073 +0.02(+0.52%)
Jun 01, 2018 3.386 3.415 3.374 3.410 1,276,653 +0.03(+0.88%)
May 31, 2018 3.410 3.414 3.374 3.380 1,268,149 -0.03(-0.87%)
May 30, 2018 3.427 3.427 3.404 3.410 1,065,517 -0.01(-0.35%)
May 29, 2018 3.398 3.424 3.374 3.421 1,381,263 +0.02(+0.52%)
May 25, 2018 3.404 3.404 3.404 0 +0.01(+0.35%)
May 24, 2018 3.398 3.404 3.350 3.392 1,476,453 -0.01(-0.35%)
May 23, 2018 3.362 3.410 3.338 3.404 1,566,028 +0.03(+0.88%)
May 22, 2018 3.285 3.398 3.285 3.374 2,155,956 +0.08(+2.34%)
May 21, 2018 3.326 3.338 3.291 3.297 3,102,747 -0.06(-1.77%)
May 18, 2018 3.350 3.404 3.303 3.356 2,596,680 +0.01(+0.18%)
May 17, 2018 3.320 3.350 3.317 3.350 926,684 +0.03(+0.89%)
May 16, 2018 3.309 3.326 3.303 3.320 710,499 +0.01(+0.18%)
May 15, 2018 3.326 3.326 3.303 3.314 777,088 -0.01(-0.18%)
May 14, 2018 3.255 3.320 3.243 3.320 1,539,509 +0.07(+2.01%)
May 11, 2018 3.249 3.255 3.225 3.255 1,167,389 +0.00(+0.00%)
May 10, 2018 3.231 3.255 3.227 3.255 904,889 +0.03(+0.92%)
May 09, 2018 3.225 3.237 3.211 3.225 649,319 +0.01(+0.18%)
May 08, 2018 3.208 3.236 3.202 3.219 768,067 +0.01(+0.37%)
May 07, 2018 3.208 3.219 3.196 3.208 843,767 +0.01(+0.19%)
May 04, 2018 3.172 3.213 3.160 3.202 1,538,976 +0.03(+0.94%)
May 03, 2018 3.166 3.188 3.166 3.172 548,974 +0.00(+0.00%)
May 02, 2018 3.190 3.196 3.172 3.172 574,050 -0.01(-0.37%)
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.