Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.840 1.840 1.840 0 +0.04(+2.42%)
Aug 30, 2018 1.785 1.847 1.785 1.796 135,768 -0.00(-0.06%)
Aug 29, 2018 1.817 1.817 1.767 1.798 189,047 -0.04(-2.15%)
Aug 28, 2018 1.764 1.852 1.764 1.837 110,739 +0.05(+2.88%)
Aug 27, 2018 1.777 1.793 1.745 1.786 58,766 -0.00(-0.17%)
Aug 24, 2018 1.769 1.798 1.745 1.789 76,951 -0.03(-1.74%)
Aug 23, 2018 1.820 1.847 1.819 1.820 130,878 +0.04(+2.05%)
Aug 22, 2018 1.857 1.857 1.773 1.784 203,536 -0.10(-5.34%)
Aug 21, 2018 1.922 1.922 1.852 1.884 443,067 -0.09(-4.46%)
Aug 20, 2018 2.007 2.010 1.972 1.972 93,485 -0.05(-2.39%)
Aug 17, 2018 2.040 2.040 1.997 2.021 72,901 -0.02(-0.97%)
Aug 16, 2018 1.980 2.082 1.980 2.040 196,317 -0.03(-1.62%)
Aug 15, 2018 1.954 2.159 1.954 2.074 655,493 +0.19(+10.06%)
Aug 14, 2018 1.810 1.900 1.810 1.884 33,645 -0.04(-1.85%)
Aug 13, 2018 1.821 1.924 1.805 1.920 499,930 +0.12(+6.70%)
Aug 10, 2018 1.852 1.852 1.794 1.799 136,689 -0.04(-2.04%)
Aug 09, 2018 1.853 1.853 1.822 1.837 151,695 +0.01(+0.54%)
Aug 08, 2018 1.802 1.877 1.802 1.827 411,426 +0.07(+4.11%)
Aug 07, 2018 1.695 1.761 1.695 1.755 48,438 +0.00(+0.11%)
Aug 06, 2018 1.753 1.759 1.701 1.753 74,389 -0.03(-1.50%)
Aug 03, 2018 1.765 1.797 1.739 1.780 254,141 +0.06(+3.27%)
Aug 02, 2018 1.773 1.807 1.713 1.723 194,342 -0.01(-0.63%)
Aug 01, 2018 1.749 1.817 1.734 1.734 197,056 +0.04(+2.15%)
Jul 31, 2018 1.713 1.778 1.687 1.698 152,626 -0.01(-0.86%)
Jul 30, 2018 1.752 1.752 1.692 1.713 191,345 -0.07(-3.99%)
Jul 27, 2018 1.634 1.793 1.634 1.784 850,514 +0.15(+9.22%)
Jul 26, 2018 1.629 1.642 1.605 1.633 128,012 +0.00(+0.16%)
Jul 25, 2018 1.689 1.699 1.630 1.631 215,970 -0.05(-2.94%)
Jul 24, 2018 1.697 1.697 1.622 1.680 176,421 -0.02(-1.28%)
Jul 23, 2018 1.642 1.707 1.637 1.702 341,400 +0.03(+1.76%)
Jul 20, 2018 1.693 1.637 1.672 244,674 +0.04(+2.62%)
Jul 19, 2018 1.687 1.687 1.614 1.630 225,588 -0.06(-3.40%)
Jul 18, 2018 1.749 1.783 1.674 1.687 318,214 -0.03(-1.61%)
Jul 17, 2018 1.731 1.758 1.679 1.715 482,839 +0.01(+0.81%)
Jul 16, 2018 1.689 1.766 1.689 1.701 642,776 +0.07(+4.11%)
Jul 13, 2018 1.635 1.643 1.581 1.634 229,993 -0.01(-0.72%)
Jul 12, 2018 1.603 1.704 1.603 1.645 456,159 +0.00(+0.30%)
Jul 11, 2018 1.572 1.669 1.539 1.640 872,780 +0.10(+6.27%)
Jul 10, 2018 1.517 1.554 1.472 1.544 503,383 -0.01(-0.64%)
Jul 09, 2018 1.624 1.624 1.546 1.554 1,026,227 -0.10(-5.81%)
Jul 06, 2018 1.704 1.704 1.637 1.649 862,634 -0.08(-4.41%)
Jul 05, 2018 1.726 1.753 1.715 1.726 110,921 -0.03(-1.54%)
Jul 03, 2018 1.753 1.753 1.753 0 -0.03(-1.64%)
Jul 02, 2018 1.728 1.814 1.728 1.782 650,086 +0.08(+4.94%)
Jun 29, 2018 1.713 1.718 1.616 1.698 574,188 -0.01(-0.64%)
Jun 28, 2018 1.709 1.765 1.674 1.709 296,819 +0.00(+0.06%)
Jun 27, 2018 1.757 1.757 1.628 1.708 1,084,376 -0.05(-2.76%)
Jun 26, 2018 1.885 1.900 1.738 1.756 452,463 -0.13(-7.06%)
Jun 25, 2018 1.778 1.901 1.765 1.889 405,239 +0.11(+6.28%)
Jun 22, 2018 1.778 1.782 1.699 1.778 687,874 -0.12(-6.25%)
Jun 21, 2018 1.831 1.916 1.812 1.896 395,499 +0.09(+5.26%)
Jun 20, 2018 1.892 1.896 1.792 1.801 724,132 -0.09(-4.81%)
Jun 19, 2018 2.042 1.881 1.892 353,945 -0.05(-2.33%)
Jun 18, 2018 2.059 2.059 1.874 1.937 477,952 -0.12(-5.89%)
Jun 15, 2018 2.072 1.908 2.059 643,234 +0.15(+7.91%)
Jun 14, 2018 1.795 1.919 1.787 1.908 305,108 +0.07(+3.64%)
Jun 13, 2018 1.842 1.868 1.810 1.841 174,770 -0.01(-0.37%)
Jun 12, 2018 1.874 1.884 1.800 1.848 280,190 -0.03(-1.36%)
Jun 11, 2018 1.966 1.966 1.850 1.873 545,661 -0.07(-3.50%)
Jun 08, 2018 1.919 1.999 1.899 1.941 188,101 +0.04(+1.90%)
Jun 07, 2018 2.019 2.019 1.886 1.905 300,799 -0.14(-6.81%)
Jun 06, 2018 2.085 2.044 101,800 -0.03(-1.43%)
Jun 05, 2018 2.094 2.146 2.027 2.073 274,655 +0.00(+0.14%)
Jun 04, 2018 1.888 2.100 1.874 2.071 499,900 +0.16(+8.18%)
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.