Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.670 4.750 4.500 4.750 174,175 +0.15(+3.26%)
Jul 30, 2018 4.220 4.650 4.030 4.600 156,425 +0.40(+9.52%)
Jul 27, 2018 4.250 4.260 4.070 4.200 93,500 -0.07(-1.62%)
Jul 26, 2018 4.280 4.070 4.269 171,366 +0.20(+4.89%)
Jul 25, 2018 4.050 4.140 4.020 4.070 53,089 -0.04(-0.97%)
Jul 24, 2018 4.200 4.300 4.031 4.110 42,769 -0.09(-2.14%)
Jul 23, 2018 4.040 4.200 4.009 4.200 32,559 +0.15(+3.70%)
Jul 20, 2018 4.040 4.090 3.970 4.050 50,692 +0.01(+0.25%)
Jul 19, 2018 3.970 4.190 3.900 4.040 117,311 +0.10(+2.54%)
Jul 18, 2018 3.850 3.980 3.660 3.940 122,977 +0.10(+2.60%)
Jul 17, 2018 3.810 3.900 3.810 3.840 22,462 -0.01(-0.26%)
Jul 16, 2018 3.970 3.970 3.800 3.850 48,902 -0.06(-1.53%)
Jul 13, 2018 3.950 3.950 3.830 3.910 36,471 -0.04(-1.01%)
Jul 12, 2018 3.820 3.980 3.820 3.950 48,429 +0.09(+2.33%)
Jul 11, 2018 3.950 4.000 3.820 3.860 23,361 -0.01(-0.26%)
Jul 10, 2018 3.810 4.110 3.750 3.870 119,931 -0.10(-2.45%)
Jul 09, 2018 4.110 4.469 3.790 3.967 255,315 -0.14(-3.48%)
Jul 06, 2018 4.110 4.400 4.110 4.110 138,624 -0.03(-0.72%)
Jul 05, 2018 4.175 3.890 4.140 79,184 +0.24(+6.15%)
Jul 03, 2018 3.900 3.900 3.900 0 -0.13(-3.23%)
Jul 02, 2018 3.830 4.200 3.800 4.030 154,857 +0.25(+6.61%)
Jun 29, 2018 3.711 3.930 3.711 3.780 84,822 +0.03(+0.80%)
Jun 28, 2018 3.710 3.821 3.618 3.750 102,383 +0.00(+0.00%)
Jun 27, 2018 3.750 3.950 3.710 3.750 264,449 -0.10(-2.60%)
Jun 26, 2018 3.790 3.870 3.765 3.850 123,942 +0.05(+1.32%)
Jun 25, 2018 3.560 3.910 3.520 3.800 125,103 +0.12(+3.26%)
Jun 22, 2018 3.680 3.800 3.539 3.680 64,959 -0.02(-0.54%)
Jun 21, 2018 3.690 3.750 3.600 3.700 47,425 -0.04(-1.07%)
Jun 20, 2018 3.630 3.800 3.460 3.740 120,396 +0.06(+1.63%)
Jun 19, 2018 3.800 3.800 3.620 3.680 117,697 -0.22(-5.64%)
Jun 18, 2018 4.060 4.070 3.750 3.900 199,726 -0.10(-2.50%)
Jun 15, 2018 4.000 3.820 4.000 243,555 +0.18(+4.71%)
Jun 14, 2018 4.080 4.200 3.251 3.820 632,358 -0.08(-2.05%)
Jun 13, 2018 3.450 4.150 3.450 3.900 790,398 +0.41(+11.75%)
Jun 12, 2018 3.000 3.540 2.950 3.490 1,151,843 +0.49(+16.33%)
Jun 11, 2018 2.320 3.400 2.280 3.000 5,758,634 +0.92(+44.23%)
Jun 08, 2018 2.160 2.170 2.080 2.080 35,321 -0.02(-0.95%)
Jun 07, 2018 2.120 2.200 2.090 2.100 52,375 +0.03(+1.45%)
Jun 06, 2018 2.060 2.188 2.060 2.070 35,474 -0.02(-0.96%)
Jun 05, 2018 2.200 2.210 2.050 2.090 74,575 -0.09(-4.13%)
Jun 04, 2018 2.150 2.200 2.001 2.180 28,461 +0.02(+0.93%)
Jun 01, 2018 2.120 2.220 2.120 2.160 100,736 -0.04(-1.82%)
May 31, 2018 2.140 2.200 2.100 2.200 67,989 +0.02(+0.92%)
May 30, 2018 2.200 2.250 2.150 2.180 9,315 -0.03(-1.36%)
May 29, 2018 2.110 2.280 2.012 2.210 66,800 +0.05(+2.31%)
May 25, 2018 2.160 2.160 2.160 0 -0.09(-4.00%)
May 24, 2018 2.250 2.259 2.110 2.250 55,930 +0.00(+0.00%)
May 23, 2018 2.229 2.270 2.159 2.250 37,100 +0.00(+0.00%)
May 22, 2018 2.300 2.300 2.100 2.250 25,929 -0.03(-1.32%)
May 21, 2018 2.350 2.365 2.213 2.280 25,100 -0.10(-4.00%)
May 18, 2018 2.350 2.400 2.310 2.375 26,719 +0.02(+1.06%)
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.