Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 4.050 4.090 3.990 4.010 9,177,300 +0.05(+1.26%)
Sep 27, 2018 3.950 4.050 3.930 3.960 7,832,341 +0.01(+0.25%)
Sep 26, 2018 3.990 4.000 3.930 3.950 5,108,208 -0.02(-0.50%)
Sep 25, 2018 3.920 4.020 3.910 3.970 7,661,986 +0.04(+1.02%)
Sep 24, 2018 3.900 3.930 3.850 3.930 5,628,401 +0.01(+0.26%)
Sep 21, 2018 3.950 3.970 3.910 3.920 6,818,600 -0.04(-1.01%)
Sep 20, 2018 3.920 3.970 3.890 3.960 9,604,127 +0.04(+1.02%)
Sep 19, 2018 4.000 4.030 3.880 3.920 12,290,638 -0.10(-2.49%)
Sep 18, 2018 3.950 4.030 3.950 4.020 6,865,620 +0.07(+1.77%)
Sep 17, 2018 4.060 4.060 3.940 3.950 7,147,250 -0.07(-1.74%)
Sep 14, 2018 4.000 4.050 4.000 4.020 6,568,500 +0.04(+1.01%)
Sep 13, 2018 4.030 4.070 3.960 3.980 7,317,826 -0.05(-1.24%)
Sep 12, 2018 4.020 4.040 3.930 4.030 11,196,560 +0.02(+0.50%)
Sep 11, 2018 3.980 4.020 3.930 4.010 8,834,707 +0.01(+0.25%)
Sep 10, 2018 3.980 4.010 3.930 4.000 6,378,204 +0.06(+1.52%)
Sep 07, 2018 3.960 4.025 3.880 3.940 8,983,100 -0.03(-0.76%)
Sep 06, 2018 4.030 4.040 3.900 3.970 12,105,357 -0.05(-1.24%)
Sep 05, 2018 4.140 4.180 3.990 4.020 14,394,816 -0.14(-3.37%)
Sep 04, 2018 4.170 4.230 4.150 4.160 8,459,833 +0.00(+0.00%)
Aug 31, 2018 4.160 4.160 4.160 0 -0.01(-0.24%)
Aug 30, 2018 4.140 4.180 4.100 4.170 9,334,749 +0.02(+0.48%)
Aug 29, 2018 4.050 4.180 4.000 4.150 17,568,260 +0.11(+2.72%)
Aug 28, 2018 3.910 4.040 3.880 4.040 12,320,766 +0.10(+2.54%)
Aug 27, 2018 3.940 3.950 3.860 3.940 7,251,860 +0.00(+0.00%)
Aug 24, 2018 3.930 3.970 3.900 3.940 8,479,600 +0.01(+0.25%)
Aug 23, 2018 4.050 4.060 3.900 3.930 12,133,696 -0.10(-2.48%)
Aug 22, 2018 4.120 4.140 4.010 4.030 37,774,980 +0.29(+7.75%)
Aug 21, 2018 3.730 3.800 3.690 3.740 5,289,230 +0.00(+0.00%)
Aug 20, 2018 3.740 3.770 3.680 3.740 5,321,537 +0.02(+0.54%)
Aug 17, 2018 3.700 3.765 3.680 3.720 5,965,600 +0.02(+0.54%)
Aug 16, 2018 3.710 3.760 3.680 3.700 5,303,004 +0.00(+0.00%)
Aug 15, 2018 3.750 3.770 3.650 3.700 6,760,775 -0.06(-1.60%)
Aug 14, 2018 3.820 3.850 3.760 3.760 7,996,712 -0.05(-1.31%)
Aug 13, 2018 3.820 3.880 3.790 3.810 7,254,035 -0.01(-0.26%)
Aug 10, 2018 3.840 3.880 3.780 3.820 13,176,700 -0.04(-1.04%)
Aug 09, 2018 3.850 3.890 3.810 3.860 10,974,733 -0.09(-2.28%)
Aug 08, 2018 3.940 3.960 3.880 3.950 7,500,066 +0.00(+0.00%)
Aug 07, 2018 3.980 4.020 3.930 3.950 7,495,361 -0.01(-0.25%)
Aug 06, 2018 3.980 4.000 3.890 3.960 14,583,533 -0.03(-0.75%)
Aug 03, 2018 4.030 4.070 3.980 3.990 14,611,500 -0.07(-1.72%)
Aug 02, 2018 3.950 4.140 3.920 4.060 18,678,866 +0.21(+5.45%)
Aug 01, 2018 3.850 3.940 3.830 3.850 14,976,217 +0.06(+1.58%)
Jul 31, 2018 3.890 3.940 3.750 3.790 12,949,814 -0.05(-1.30%)
Jul 30, 2018 4.040 4.040 3.800 3.840 22,787,840 -0.21(-5.19%)
Jul 27, 2018 4.200 4.200 3.970 4.050 14,103,500 -0.16(-3.80%)
Jul 26, 2018 4.200 4.240 4.110 4.210 5,551,445 -0.02(-0.47%)
Jul 25, 2018 4.270 4.135 4.230 4,340,736 +0.09(+2.17%)
Jul 24, 2018 4.200 4.230 4.100 4.140 9,858,785 -0.05(-1.19%)
Jul 23, 2018 4.240 4.250 4.150 4.190 6,344,537 -0.06(-1.41%)
Jul 20, 2018 4.290 4.300 4.210 4.250 5,462,224 -0.03(-0.70%)
Jul 19, 2018 4.300 4.320 4.230 4.280 4,380,106 -0.02(-0.47%)
Jul 18, 2018 4.340 4.340 4.220 4.300 5,854,473 -0.01(-0.23%)
Jul 17, 2018 4.200 4.370 4.180 4.310 4,446,027 +0.06(+1.41%)
Jul 16, 2018 4.330 4.365 4.230 4.250 8,454,907 -0.09(-2.07%)
Jul 13, 2018 4.430 4.305 4.340 6,770,896 -0.06(-1.36%)
Jul 12, 2018 4.290 4.410 4.230 4.400 7,385,153 +0.14(+3.29%)
Jul 11, 2018 4.180 4.300 4.145 4.260 7,392,767 +0.07(+1.67%)
Jul 10, 2018 4.250 4.260 4.170 4.190 3,984,064 -0.05(-1.18%)
Jul 09, 2018 4.250 4.260 4.150 4.240 5,772,063 +0.02(+0.47%)
Jul 06, 2018 4.130 4.245 4.120 4.220 3,756,772 +0.09(+2.18%)
Jul 05, 2018 4.140 4.170 4.070 4.130 8,375,678 -0.01(-0.24%)
Jul 03, 2018 4.140 4.140 4.140 0 +0.01(+0.24%)
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.