Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.203 3.322 3.184 3.240 3,047,607 +0.13(+4.02%)
Oct 30, 2018 3.127 3.152 3.102 3.115 1,299,757 -0.01(-0.40%)
Oct 29, 2018 3.152 3.177 3.121 3.127 1,049,501 -0.01(-0.20%)
Oct 26, 2018 3.159 3.168 3.115 3.134 1,456,636 -0.02(-0.60%)
Oct 25, 2018 3.159 3.196 3.146 3.152 1,235,805 +0.01(+0.20%)
Oct 24, 2018 3.184 3.203 3.146 3.146 1,367,122 -0.02(-0.59%)
Oct 23, 2018 3.228 3.228 3.165 3.165 1,770,009 -0.08(-2.32%)
Oct 22, 2018 3.265 3.290 3.240 3.240 1,087,100 -0.04(-1.34%)
Oct 19, 2018 3.297 3.315 3.278 3.284 1,157,937 -0.01(-0.38%)
Oct 18, 2018 3.334 3.359 3.297 3.297 908,433 -0.04(-1.13%)
Oct 17, 2018 3.347 3.353 3.322 3.334 1,071,271 -0.01(-0.19%)
Oct 16, 2018 3.328 3.353 3.309 3.340 814,200 +0.01(+0.38%)
Oct 15, 2018 3.322 3.353 3.309 3.328 965,332 +0.01(+0.19%)
Oct 12, 2018 3.365 3.428 3.297 3.322 1,571,840 -0.02(-0.56%)
Oct 11, 2018 3.340 3.416 3.334 3.340 1,820,845 -0.05(-1.48%)
Oct 10, 2018 3.434 3.447 3.384 3.391 1,755,297 -0.05(-1.46%)
Oct 09, 2018 3.391 3.441 3.365 3.441 1,732,274 +0.06(+1.86%)
Oct 08, 2018 3.409 3.434 3.359 3.378 1,273,220 -0.04(-1.10%)
Oct 05, 2018 3.416 3.428 3.397 3.416 1,326,275 +0.01(+0.18%)
Oct 04, 2018 3.422 3.434 3.397 3.409 780,684 -0.03(-0.73%)
Oct 03, 2018 3.434 3.453 3.422 3.434 1,119,767 +0.00(+0.00%)
Oct 02, 2018 3.428 3.447 3.416 3.434 1,160,797 +0.01(+0.37%)
Oct 01, 2018 3.434 3.441 3.391 3.422 1,217,594 +0.01(+0.37%)
Sep 28, 2018 3.428 3.441 3.403 3.409 1,517,270 -0.03(-0.91%)
Sep 27, 2018 3.422 3.441 3.403 3.441 1,710,829 +0.03(+0.73%)
Sep 26, 2018 3.434 3.441 3.412 3.416 1,112,620 -0.01(-0.37%)
Sep 25, 2018 3.434 3.459 3.422 3.428 1,204,384 -0.01(-0.36%)
Sep 24, 2018 3.453 3.472 3.416 3.441 1,268,528 -0.01(-0.18%)
Sep 21, 2018 3.428 3.466 3.416 3.447 1,418,501 +0.03(+0.73%)
Sep 20, 2018 3.416 3.440 3.385 3.422 1,855,161 +0.02(+0.72%)
Sep 19, 2018 3.373 3.404 3.361 3.397 1,409,542 +0.04(+1.09%)
Sep 18, 2018 3.355 3.385 3.343 3.361 1,640,222 +0.00(+0.00%)
Sep 17, 2018 3.318 3.364 3.306 3.361 1,765,671 +0.04(+1.29%)
Sep 14, 2018 3.343 3.352 3.306 3.318 1,130,073 -0.02(-0.55%)
Sep 13, 2018 3.391 3.410 3.336 3.336 1,228,007 -0.04(-1.26%)
Sep 12, 2018 3.355 3.385 3.330 3.379 1,028,177 +0.03(+0.91%)
Sep 11, 2018 3.355 3.355 3.330 3.349 1,008,812 +0.01(+0.18%)
Sep 10, 2018 3.349 3.361 3.332 3.343 793,056 +0.01(+0.18%)
Sep 07, 2018 3.367 3.373 3.318 3.336 1,764,212 -0.03(-0.91%)
Sep 06, 2018 3.410 3.410 3.343 3.367 1,655,512 -0.04(-1.25%)
Sep 05, 2018 3.361 3.410 3.327 3.410 2,378,937 +0.05(+1.45%)
Sep 04, 2018 3.373 3.397 3.361 3.361 688,731 -0.02(-0.54%)
Aug 31, 2018 3.379 3.379 3.379 0 +0.01(+0.18%)
Aug 30, 2018 3.391 3.397 3.370 3.373 1,283,445 -0.02(-0.72%)
Aug 29, 2018 3.379 3.422 3.373 3.397 1,663,607 +0.01(+0.36%)
Aug 28, 2018 3.495 3.495 3.367 3.385 2,906,983 -0.10(-2.80%)
Aug 27, 2018 3.446 3.489 3.446 3.483 2,049,268 +0.06(+1.78%)
Aug 24, 2018 3.446 3.458 3.422 3.422 1,605,021 -0.02(-0.71%)
Aug 23, 2018 3.483 3.495 3.428 3.446 1,648,011 -0.06(-1.74%)
Aug 22, 2018 3.483 3.507 3.458 3.507 941,478 +0.02(+0.70%)
Aug 21, 2018 3.452 3.489 3.446 3.483 1,034,106 +0.04(+1.24%)
Aug 20, 2018 3.465 3.483 3.428 3.440 1,559,251 -0.03(-0.88%)
Aug 17, 2018 3.471 3.489 3.458 3.471 1,082,693 -0.01(-0.18%)
Aug 16, 2018 3.465 3.507 3.465 3.477 1,386,188 +0.03(+0.89%)
Aug 15, 2018 3.465 3.477 3.440 3.446 1,275,575 -0.02(-0.53%)
Aug 14, 2018 3.483 3.501 3.458 3.465 1,465,252 -0.04(-1.05%)
Aug 13, 2018 3.532 3.538 3.495 3.501 977,377 -0.02(-0.52%)
Aug 10, 2018 3.495 3.535 3.489 3.519 1,164,173 +0.00(+0.00%)
Aug 09, 2018 3.623 3.623 3.483 3.519 1,888,323 -0.10(-2.70%)
Aug 08, 2018 3.587 3.623 3.580 3.617 735,249 +0.03(+0.85%)
Aug 07, 2018 3.605 3.611 3.587 3.587 444,325 -0.02(-0.51%)
Aug 06, 2018 3.611 3.611 3.587 3.605 717,439 +0.00(+0.00%)
Aug 03, 2018 3.605 3.617 3.580 3.605 671,354 +0.01(+0.17%)
Aug 02, 2018 3.617 3.623 3.593 3.599 816,718 -0.01(-0.34%)
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.