Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.240 1.270 1.200 1.210 34,047 -0.03(-2.42%)
Oct 30, 2018 1.300 1.300 1.240 1.240 33,514 -0.07(-5.34%)
Oct 29, 2018 1.310 1.320 1.270 1.310 23,763 +0.03(+2.34%)
Oct 26, 2018 1.280 1.310 1.280 1.280 23,700 -0.02(-1.54%)
Oct 25, 2018 1.310 1.313 1.280 1.300 32,686 +0.00(+0.00%)
Oct 24, 2018 1.300 1.350 1.280 1.300 38,301 -0.01(-0.76%)
Oct 23, 2018 1.300 1.317 1.210 1.310 118,417 -0.01(-0.76%)
Oct 22, 2018 1.350 1.370 1.290 1.320 41,911 -0.04(-2.94%)
Oct 19, 2018 1.380 1.380 1.330 1.360 27,200 -0.00(-0.37%)
Oct 18, 2018 1.392 1.410 1.350 1.365 13,547 -0.01(-1.09%)
Oct 17, 2018 1.440 1.440 1.380 1.380 23,377 -0.07(-4.83%)
Oct 16, 2018 1.460 1.460 1.360 1.450 55,608 +0.01(+0.69%)
Oct 15, 2018 1.480 1.540 1.410 1.440 67,881 +0.00(+0.00%)
Oct 12, 2018 1.330 1.490 1.290 1.440 295,400 +0.13(+9.92%)
Oct 11, 2018 1.340 1.350 1.310 1.310 49,483 -0.04(-2.96%)
Oct 10, 2018 1.370 1.400 1.320 1.350 30,758 -0.02(-1.46%)
Oct 09, 2018 1.380 1.430 1.330 1.370 119,969 -0.03(-2.14%)
Oct 08, 2018 1.400 1.450 1.360 1.400 106,696 -0.01(-0.71%)
Oct 05, 2018 1.420 1.420 1.330 1.410 101,900 -0.01(-0.70%)
Oct 04, 2018 1.390 1.470 1.390 1.420 78,759 +0.04(+2.90%)
Oct 03, 2018 1.320 1.390 1.310 1.380 56,143 +0.05(+4.15%)
Oct 02, 2018 1.310 1.370 1.300 1.325 175,383 +0.01(+1.15%)
Oct 01, 2018 1.440 1.448 1.250 1.310 311,333 -0.11(-7.75%)
Sep 28, 2018 1.400 1.470 1.400 1.420 121,200 +0.04(+2.90%)
Sep 27, 2018 1.400 1.480 1.360 1.380 511,112 -0.32(-18.82%)
Sep 26, 2018 1.800 1.820 1.700 1.700 54,565 -0.09(-5.03%)
Sep 25, 2018 1.800 1.840 1.790 1.790 63,913 -0.03(-1.65%)
Sep 24, 2018 1.800 1.860 1.790 1.820 67,268 +0.03(+1.68%)
Sep 21, 2018 1.830 1.860 1.780 1.790 259,700 -0.03(-1.65%)
Sep 20, 2018 1.790 1.850 1.770 1.820 40,133 +0.02(+1.11%)
Sep 19, 2018 1.820 1.830 1.720 1.800 59,357 -0.02(-1.10%)
Sep 18, 2018 1.780 1.880 1.730 1.820 76,841 +0.04(+2.25%)
Sep 17, 2018 1.720 1.820 1.720 1.780 76,517 +0.00(+0.00%)
Sep 14, 2018 1.770 1.800 1.630 1.780 129,900 +0.00(+0.00%)
Sep 13, 2018 1.770 1.864 1.630 1.780 288,064 -0.03(-1.66%)
Sep 12, 2018 1.850 1.850 1.490 1.810 855,328 -0.03(-1.63%)
Sep 11, 2018 1.950 1.980 1.840 1.840 131,415 -0.12(-6.12%)
Sep 10, 2018 1.980 2.070 1.940 1.960 152,832 +0.02(+1.03%)
Sep 07, 2018 1.870 1.970 1.870 1.940 365,800 +0.09(+4.86%)
Sep 06, 2018 1.850 1.940 1.825 1.850 157,403 -0.09(-4.64%)
Sep 05, 2018 1.900 1.970 1.855 1.940 156,415 +0.07(+3.74%)
Sep 04, 2018 2.000 2.020 1.870 1.870 138,475 -0.12(-6.03%)
Aug 31, 2018 1.990 1.990 1.990 0 +0.11(+5.85%)
Aug 30, 2018 1.900 1.943 1.880 1.880 121,903 -0.03(-1.57%)
Aug 29, 2018 1.970 1.970 1.900 1.910 162,898 -0.04(-2.05%)
Aug 28, 2018 2.010 2.030 1.950 1.950 47,138 +0.00(+0.00%)
Aug 27, 2018 2.190 2.200 1.910 1.950 462,233 -0.08(-3.94%)
Aug 24, 2018 2.070 2.100 2.020 2.030 66,900 -0.04(-1.93%)
Aug 23, 2018 2.040 2.090 2.040 2.070 53,632 +0.03(+1.47%)
Aug 22, 2018 2.060 2.100 2.020 2.040 19,359 +0.01(+0.49%)
Aug 21, 2018 2.020 2.070 2.020 2.030 66,842 +0.00(+0.00%)
Aug 20, 2018 2.080 2.080 2.020 2.030 28,180 -0.05(-2.40%)
Aug 17, 2018 2.080 2.150 2.070 2.080 25,600 -0.01(-0.48%)
Aug 16, 2018 2.090 2.155 2.070 2.090 38,894 +0.01(+0.48%)
Aug 15, 2018 2.030 2.120 2.030 2.080 76,678 +0.05(+2.46%)
Aug 14, 2018 2.020 2.080 1.940 2.030 80,431 -0.03(-1.46%)
Aug 13, 2018 2.160 2.188 2.040 2.060 58,880 -0.12(-5.50%)
Aug 10, 2018 2.160 2.220 2.150 2.180 38,100 +0.03(+1.40%)
Aug 09, 2018 2.250 2.271 2.150 2.150 75,600 -0.12(-5.08%)
Aug 08, 2018 2.240 2.300 2.190 2.265 171,645 +0.02(+1.12%)
Aug 07, 2018 1.980 2.251 1.980 2.240 276,374 +0.25(+12.56%)
Aug 06, 2018 1.950 2.000 1.900 1.990 81,750 +0.05(+2.58%)
Aug 03, 2018 1.930 1.950 1.870 1.940 73,700 +0.04(+2.11%)
Aug 02, 2018 1.920 1.960 1.859 1.900 61,801 -0.04(-2.06%)
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.