Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.917 1.934 1.876 1.884 18,677,888 -0.07(-3.40%)
Oct 30, 2018 1.851 1.959 1.851 1.950 14,936,172 +0.09(+4.91%)
Oct 29, 2018 1.934 1.942 1.851 1.859 23,742,836 -0.07(-3.86%)
Oct 26, 2018 2.066 2.075 1.934 1.934 25,222,250 -0.09(-4.51%)
Oct 25, 2018 2.158 2.166 2.000 2.025 24,377,556 -0.13(-6.15%)
Oct 24, 2018 2.166 2.220 2.141 2.158 17,857,026 +0.00(+0.00%)
Oct 23, 2018 2.232 2.249 2.158 2.158 17,153,640 +0.01(+0.39%)
Oct 22, 2018 2.191 2.212 2.149 2.149 10,253,095 -0.06(-2.63%)
Oct 19, 2018 2.241 2.274 2.183 2.208 15,144,242 -0.02(-0.75%)
Oct 18, 2018 2.208 2.274 2.174 2.224 15,244,587 +0.02(+0.75%)
Oct 17, 2018 2.208 2.282 2.174 2.208 13,190,623 +0.01(+0.38%)
Oct 16, 2018 2.249 2.257 2.158 2.199 13,544,825 -0.02(-1.12%)
Oct 15, 2018 2.241 2.315 2.199 2.224 17,769,352 +0.03(+1.52%)
Oct 12, 2018 2.232 2.249 2.125 2.191 20,200,236 -0.06(-2.58%)
Oct 11, 2018 2.141 2.282 2.108 2.249 21,214,934 +0.16(+7.54%)
Oct 10, 2018 2.033 2.108 2.017 2.091 12,657,474 +0.04(+2.02%)
Oct 09, 2018 2.066 2.091 2.050 2.050 9,463,378 -0.06(-2.76%)
Oct 08, 2018 2.033 2.108 2.017 2.108 8,439,806 +0.03(+1.60%)
Oct 05, 2018 2.091 2.116 2.066 2.075 12,978,094 +0.01(+0.40%)
Oct 04, 2018 2.083 2.141 2.066 2.066 9,477,673 -0.01(-0.40%)
Oct 03, 2018 2.133 2.149 2.066 2.075 9,175,700 -0.04(-1.96%)
Oct 02, 2018 2.108 2.166 2.091 2.116 15,686,959 +0.06(+2.82%)
Oct 01, 2018 2.066 2.075 2.033 2.058 8,110,411 -0.01(-0.40%)
Sep 28, 2018 2.033 2.116 2.017 2.066 10,760,494 +0.04(+2.05%)
Sep 27, 2018 2.033 2.042 1.975 2.025 13,451,195 -0.03(-1.55%)
Sep 26, 2018 2.107 2.123 2.049 2.057 11,379,046 -0.05(-2.35%)
Sep 25, 2018 2.098 2.140 2.098 2.107 8,208,839 +0.03(+1.59%)
Sep 24, 2018 2.082 2.140 2.065 2.073 10,665,322 +0.02(+0.80%)
Sep 21, 2018 2.065 2.131 2.032 2.057 28,702,702 -0.04(-1.97%)
Sep 20, 2018 2.140 2.140 2.049 2.098 11,851,606 -0.02(-0.78%)
Sep 19, 2018 2.107 2.148 2.090 2.115 11,263,821 +0.03(+1.59%)
Sep 18, 2018 2.098 2.115 2.057 2.082 10,273,906 -0.02(-0.79%)
Sep 17, 2018 2.024 2.123 2.016 2.098 15,949,114 +0.08(+4.10%)
Sep 14, 2018 2.073 2.098 2.016 2.016 11,377,677 -0.05(-2.40%)
Sep 13, 2018 2.115 2.140 2.049 2.065 15,834,636 +0.00(+0.00%)
Sep 12, 2018 1.999 2.107 1.974 2.065 14,940,379 +0.07(+3.31%)
Sep 11, 2018 1.966 2.016 1.900 1.999 18,283,208 +0.04(+2.11%)
Sep 10, 2018 2.024 2.027 1.950 1.958 13,085,529 -0.06(-2.87%)
Sep 07, 2018 2.007 2.057 1.983 2.016 11,983,548 -0.01(-0.41%)
Sep 06, 2018 2.090 2.120 1.999 2.024 18,515,928 -0.05(-2.39%)
Sep 05, 2018 2.173 2.181 2.065 2.073 18,183,458 -0.08(-3.83%)
Sep 04, 2018 2.247 2.247 2.148 2.156 16,444,190 -0.14(-6.11%)
Aug 31, 2018 2.297 2.297 2.297 0 +0.01(+0.36%)
Aug 30, 2018 2.305 2.321 2.255 2.288 10,891,136 -0.03(-1.42%)
Aug 29, 2018 2.330 2.338 2.288 2.321 7,190,705 +0.02(+0.72%)
Aug 28, 2018 2.363 2.387 2.288 2.305 12,072,403 -0.04(-1.76%)
Aug 27, 2018 2.321 2.387 2.313 2.346 13,492,396 +0.03(+1.43%)
Aug 24, 2018 2.255 2.346 2.239 2.313 15,315,177 +0.11(+4.87%)
Aug 23, 2018 2.263 2.272 2.197 2.206 17,451,552 -0.07(-3.26%)
Aug 22, 2018 2.313 2.330 2.272 2.280 10,730,438 -0.01(-0.36%)
Aug 21, 2018 2.247 2.297 2.214 2.288 14,742,861 +0.05(+2.21%)
Aug 20, 2018 2.272 2.272 2.189 2.239 19,557,748 +0.01(+0.37%)
Aug 17, 2018 2.173 2.255 2.156 2.230 21,961,124 +0.09(+4.25%)
Aug 16, 2018 2.247 2.297 2.131 2.140 17,708,334 -0.09(-4.07%)
Aug 15, 2018 2.330 2.346 2.206 2.230 21,796,640 -0.12(-4.93%)
Aug 14, 2018 2.387 2.412 2.330 2.346 12,825,152 -0.02(-1.05%)
Aug 13, 2018 2.495 2.495 2.363 2.371 18,109,160 -0.13(-5.28%)
Aug 10, 2018 2.503 2.561 2.487 2.503 13,349,393 -0.01(-0.33%)
Aug 09, 2018 2.544 2.577 2.503 2.511 15,223,474 -0.01(-0.33%)
Aug 08, 2018 2.487 2.528 2.445 2.520 14,510,382 +0.03(+1.33%)
Aug 07, 2018 2.553 2.553 2.478 2.487 12,550,442 -0.02(-0.66%)
Aug 06, 2018 2.536 2.569 2.478 2.503 12,642,450 -0.06(-2.26%)
Aug 03, 2018 2.561 2.594 2.503 2.561 18,411,840 +0.03(+1.31%)
Aug 02, 2018 2.594 2.627 2.511 2.528 19,725,934 -0.09(-3.47%)
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.