Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.635 2.657 2.481 2.657 135,763 -0.11(-4.04%)
Oct 30, 2018 2.999 2.999 2.760 2.769 233,038 -0.19(-6.49%)
Oct 29, 2018 2.666 3.048 2.627 2.962 275,411 +0.27(+9.97%)
Oct 26, 2018 2.668 2.828 2.585 2.693 450,964 +0.10(+3.98%)
Oct 25, 2018 2.577 2.675 2.533 2.590 100,554 -0.02(-0.95%)
Oct 24, 2018 2.262 2.619 2.260 2.615 217,572 +0.34(+15.10%)
Oct 23, 2018 2.187 2.364 2.187 2.272 273,494 +0.19(+8.99%)
Oct 22, 2018 1.963 2.118 1.963 2.085 201,602 +0.11(+5.52%)
Oct 19, 2018 1.967 1.988 1.926 1.975 57,505 +0.00(+0.10%)
Oct 18, 2018 1.940 2.007 1.916 1.974 115,233 +0.10(+5.40%)
Oct 17, 2018 1.815 1.918 1.815 1.872 134,038 +0.08(+4.54%)
Oct 16, 2018 1.834 1.862 1.779 1.791 71,690 -0.03(-1.53%)
Oct 15, 2018 1.863 1.907 1.819 1.819 174,988 -0.09(-4.55%)
Oct 12, 2018 1.808 1.997 1.808 1.906 180,587 -0.03(-1.51%)
Oct 11, 2018 1.855 1.963 1.820 1.935 373,039 +0.12(+6.61%)
Oct 10, 2018 1.641 1.815 1.641 1.815 458,874 +0.18(+11.10%)
Oct 09, 2018 1.729 1.729 1.594 1.634 324,129 -0.09(-5.18%)
Oct 08, 2018 1.782 1.782 1.692 1.723 63,770 -0.01(-0.52%)
Oct 05, 2018 1.730 1.753 1.711 1.732 86,762 +0.01(+0.43%)
Oct 04, 2018 1.681 1.742 1.638 1.724 441,945 +0.06(+3.54%)
Oct 03, 2018 1.771 1.781 1.657 1.665 397,716 -0.11(-6.30%)
Oct 02, 2018 1.740 1.812 1.740 1.777 150,896 +0.01(+0.79%)
Oct 01, 2018 1.775 1.791 1.737 1.763 191,049 -0.06(-3.42%)
Sep 28, 2018 1.872 1.872 1.772 1.826 328,891 -0.02(-0.97%)
Sep 27, 2018 1.856 1.885 1.826 1.844 225,290 -0.07(-3.53%)
Sep 26, 2018 1.844 1.912 1.844 1.911 163,063 +0.13(+7.11%)
Sep 25, 2018 1.771 1.793 1.767 1.784 62,428 +0.01(+0.83%)
Sep 24, 2018 1.765 1.819 1.709 1.769 194,524 -0.05(-2.63%)
Sep 21, 2018 1.849 1.849 1.788 1.817 72,901 +0.00(+0.11%)
Sep 20, 2018 1.786 1.838 1.778 1.815 52,033 -0.01(-0.42%)
Sep 19, 2018 1.888 1.888 1.811 1.823 280,629 -0.09(-4.87%)
Sep 18, 2018 1.902 1.954 1.898 1.916 146,440 -0.07(-3.74%)
Sep 17, 2018 1.944 2.006 1.940 1.991 57,683 +0.04(+2.05%)
Sep 14, 2018 1.931 1.955 1.916 1.951 78,976 -0.00(-0.15%)
Sep 13, 2018 1.938 2.006 1.938 1.954 45,077 +0.03(+1.44%)
Sep 12, 2018 1.966 1.966 1.891 1.926 50,767 -0.07(-3.56%)
Sep 11, 2018 2.108 2.129 1.989 1.997 191,021 -0.11(-5.29%)
Sep 10, 2018 2.064 2.115 2.048 2.109 87,522 -0.01(-0.28%)
Sep 07, 2018 2.076 2.178 2.076 2.115 236,929 +0.06(+2.88%)
Sep 06, 2018 1.980 2.076 1.977 2.055 219,169 +0.10(+5.37%)
Sep 05, 2018 1.958 2.025 1.945 1.951 215,514 +0.02(+1.27%)
Sep 04, 2018 1.838 1.944 1.806 1.926 142,339 +0.09(+4.69%)
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%)
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.