Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.780 3.780 3.729 3.729 534 -0.07(-1.91%)
Jul 30, 2018 3.810 3.981 3.800 3.801 8,163 -0.01(-0.23%)
Jul 27, 2018 3.850 3.850 3.810 3.810 2,700 -0.05(-1.41%)
Jul 26, 2018 3.922 3.922 3.864 3.864 659 -0.01(-0.14%)
Jul 25, 2018 3.940 3.940 3.850 3.870 12,293 -0.13(-3.25%)
Jul 24, 2018 4.040 4.073 4.000 4.000 4,323 -0.08(-1.96%)
Jul 23, 2018 3.840 4.080 3.840 4.080 10,792 +0.21(+5.35%)
Jul 20, 2018 3.915 4.000 3.873 3.873 865 -0.03(-0.64%)
Jul 19, 2018 3.860 4.000 3.830 3.898 1,601 -0.08(-2.06%)
Jul 18, 2018 3.920 3.989 3.910 3.980 4,221 -0.13(-3.16%)
Jul 17, 2018 4.000 4.120 3.990 4.110 2,925 -0.04(-0.96%)
Jul 16, 2018 3.920 4.178 3.900 4.150 4,856 +0.34(+8.92%)
Jul 13, 2018 3.690 3.834 3.679 3.810 4,667 -0.09(-2.31%)
Jul 12, 2018 3.700 3.900 3.700 3.900 2,911 +0.21(+5.69%)
Jul 11, 2018 3.580 3.723 3.580 3.690 4,423 +0.09(+2.50%)
Jul 10, 2018 3.690 3.690 3.588 3.600 2,039 -0.11(-2.96%)
Jul 09, 2018 3.690 3.720 3.530 3.710 2,172 -0.01(-0.27%)
Jul 06, 2018 3.880 3.880 3.720 3.720 1,802 -0.02(-0.47%)
Jul 05, 2018 3.737 3.550 3.737 3,075 +0.19(+5.28%)
Jul 03, 2018 3.550 3.550 3.550 0 -0.08(-2.20%)
Jul 02, 2018 3.750 3.750 3.351 3.630 11,583 -0.20(-5.22%)
Jun 29, 2018 3.919 3.919 3.800 3.830 3,326 +0.07(+1.86%)
Jun 28, 2018 3.780 3.841 3.751 3.760 2,524 -0.06(-1.58%)
Jun 27, 2018 3.780 3.870 3.750 3.820 2,728 +0.05(+1.44%)
Jun 26, 2018 3.640 3.766 3.640 3.766 1,830 +0.08(+2.18%)
Jun 25, 2018 3.650 3.710 3.650 3.686 3,785 +0.05(+1.26%)
Jun 22, 2018 3.620 3.640 3.610 3.640 4,261 +0.02(+0.58%)
Jun 21, 2018 3.645 3.700 3.598 3.619 1,874 -0.11(-2.98%)
Jun 20, 2018 3.540 3.730 3.540 3.730 13,162 +0.28(+8.12%)
Jun 19, 2018 3.430 3.620 3.430 3.450 3,380 -0.05(-1.43%)
Jun 18, 2018 3.490 3.554 3.490 3.500 4,946 -0.10(-2.78%)
Jun 15, 2018 3.650 3.650 3.600 23,308 -0.05(-1.37%)
Jun 14, 2018 3.700 3.791 3.640 3.650 6,578 -0.05(-1.35%)
Jun 13, 2018 3.800 3.815 3.700 3.700 11,111 -0.14(-3.65%)
Jun 12, 2018 3.890 3.891 3.810 3.840 15,688 -0.08(-2.04%)
Jun 11, 2018 3.870 3.948 3.870 3.920 2,745 +0.12(+3.16%)
Jun 08, 2018 3.760 3.872 3.760 3.800 3,242 +0.00(+0.00%)
Jun 07, 2018 3.810 3.880 3.800 3.800 4,561 -0.06(-1.55%)
Jun 06, 2018 3.900 3.940 3.810 3.860 5,924 -0.01(-0.26%)
Jun 05, 2018 3.960 3.960 3.850 3.870 5,325 -0.21(-5.15%)
Jun 04, 2018 3.961 4.070 3.960 4.080 2,816 +0.03(+0.74%)
Jun 01, 2018 3.950 4.050 3.779 4.050 11,614 +0.03(+0.72%)
May 31, 2018 4.060 4.060 3.880 4.021 9,141 +0.20(+5.26%)
May 30, 2018 3.700 3.820 3.700 3.820 8,881 +0.04(+0.93%)
May 29, 2018 3.760 3.828 3.710 3.785 3,296 -0.02(-0.40%)
May 25, 2018 3.800 3.800 3.800 0 -0.10(-2.56%)
May 24, 2018 3.920 3.990 3.870 3.900 3,910 +0.02(+0.52%)
May 23, 2018 3.910 3.910 3.860 3.880 512 -0.06(-1.57%)
May 22, 2018 3.880 3.990 3.832 3.942 6,341 +0.04(+1.08%)
May 21, 2018 3.900 3.900 3.825 3.900 9,566 +0.08(+2.06%)
May 18, 2018 3.810 3.900 3.760 3.821 6,757 +0.04(+1.09%)
May 17, 2018 3.700 3.960 3.700 3.780 5,798 +0.06(+1.61%)
May 16, 2018 3.830 3.883 3.700 3.720 22,606 -0.09(-2.36%)
May 15, 2018 3.880 3.880 3.800 3.810 10,840 -0.09(-2.31%)
May 14, 2018 4.020 4.020 3.900 3.900 21,702 -0.22(-5.36%)
May 11, 2018 4.200 4.200 4.021 4.121 5,350 -0.09(-2.11%)
May 10, 2018 4.060 4.210 3.985 4.210 32,016 +0.32(+8.23%)
May 09, 2018 3.910 4.010 3.795 3.890 71,470 -0.08(-2.02%)
May 08, 2018 4.020 4.020 3.900 3.970 45,962 -0.18(-4.34%)
May 07, 2018 4.180 4.210 4.030 4.150 73,325 -0.13(-3.04%)
May 04, 2018 4.034 4.324 4.034 4.280 2,003 +0.14(+3.38%)
May 03, 2018 4.170 4.400 4.110 4.140 7,355 -0.11(-2.59%)
May 02, 2018 4.100 4.270 4.050 4.250 23,473 +0.25(+6.25%)
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.