Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 3.629 3.629 3.587 3.611 817,013 -0.02(-0.50%)
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%)
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.