Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.801 3.040 2.780 2.930 58,310 +0.12(+4.27%)
Oct 30, 2017 2.900 2.990 2.780 2.810 90,425 -0.09(-3.10%)
Oct 27, 2017 3.118 3.118 2.900 2.900 18,403 -0.08(-2.52%)
Oct 26, 2017 3.140 3.140 2.850 2.975 370,598 -0.07(-2.46%)
Oct 25, 2017 3.120 3.184 3.050 3.050 49,753 -0.09(-2.87%)
Oct 24, 2017 3.190 3.250 3.110 3.140 224,691 +0.02(+0.64%)
Oct 23, 2017 3.210 3.265 3.110 3.120 179,672 -0.12(-3.70%)
Oct 20, 2017 3.400 3.610 3.070 3.240 391,430 -0.33(-9.24%)
Oct 19, 2017 3.360 3.750 3.250 3.570 204,339 +0.09(+2.59%)
Oct 18, 2017 3.070 3.600 3.070 3.480 342,104 +0.41(+13.36%)
Oct 17, 2017 3.400 3.400 3.020 3.070 73,026 -0.40(-11.53%)
Oct 16, 2017 3.050 3.550 3.000 3.470 440,616 +0.39(+12.66%)
Oct 13, 2017 2.990 3.080 2.990 3.080 253,686 +0.17(+5.84%)
Oct 12, 2017 3.050 3.050 2.910 2.910 110,797 -0.13(-4.28%)
Oct 11, 2017 2.970 3.050 2.970 3.040 149,338 +0.13(+4.47%)
Oct 10, 2017 2.750 3.050 2.750 2.910 84,549 +0.20(+7.38%)
Oct 09, 2017 2.820 2.850 2.660 2.710 34,039 -0.16(-5.50%)
Oct 06, 2017 2.830 2.900 2.830 2.868 5,536 -0.07(-2.45%)
Oct 05, 2017 2.920 2.990 2.920 2.940 10,453 +0.04(+1.38%)
Oct 04, 2017 2.926 2.933 2.880 2.900 21,895 +0.03(+1.05%)
Oct 03, 2017 2.840 3.027 2.830 2.870 23,263 -0.05(-1.71%)
Oct 02, 2017 2.900 2.920 2.850 2.920 3,884 +0.04(+1.39%)
Sep 29, 2017 2.990 2.990 2.880 2.880 15,113 -0.09(-3.03%)
Sep 28, 2017 3.000 3.000 2.970 2.970 3,479 -0.04(-1.33%)
Sep 27, 2017 2.999 3.050 2.960 3.010 65,347 +0.02(+0.67%)
Sep 26, 2017 3.010 3.010 2.990 2.990 2,158 -0.02(-0.66%)
Sep 25, 2017 3.000 3.050 2.921 3.010 17,767 +0.03(+1.01%)
Sep 22, 2017 3.030 3.030 2.970 2.980 11,027 -0.05(-1.65%)
Sep 21, 2017 3.060 3.160 3.000 3.030 24,959 -0.02(-0.66%)
Sep 20, 2017 3.000 3.050 3.000 3.050 3,614 +0.04(+1.33%)
Sep 19, 2017 2.990 3.070 2.965 3.010 54,034 +0.11(+3.79%)
Sep 18, 2017 3.000 3.150 2.900 2.900 108,228 -0.10(-3.33%)
Sep 15, 2017 3.220 3.260 3.000 3.000 82,025 -0.30(-9.09%)
Sep 14, 2017 3.300 3.350 3.260 3.300 25,750 +0.00(+0.00%)
Sep 13, 2017 3.050 3.350 3.050 3.300 91,878 +0.26(+8.55%)
Sep 12, 2017 3.080 3.350 3.020 3.040 89,179 -0.04(-1.30%)
Sep 11, 2017 3.000 3.100 2.950 3.080 91,058 +0.09(+3.01%)
Sep 08, 2017 2.990 3.000 2.980 2.990 28,679 -0.01(-0.33%)
Sep 07, 2017 3.000 3.030 2.980 3.000 29,227 +0.01(+0.33%)
Sep 06, 2017 3.005 3.010 2.951 2.990 41,250 +0.02(+0.67%)
Sep 05, 2017 3.152 3.196 2.880 2.970 61,864 -0.21(-6.60%)
Sep 01, 2017 3.070 3.150 3.180 17,365 +0.11(+3.58%)
Aug 31, 2017 3.000 3.200 2.790 3.070 72,188 +0.11(+3.72%)
Aug 30, 2017 2.920 2.980 2.800 2.960 32,699 +0.00(+0.00%)
Aug 29, 2017 3.232 3.232 2.600 2.960 65,148 -0.04(-1.33%)
Aug 28, 2017 3.080 3.080 2.940 3.000 8,843 -0.12(-3.85%)
Aug 25, 2017 3.150 3.250 3.070 3.120 34,383 -0.14(-4.29%)
Aug 24, 2017 3.263 3.350 3.260 3.260 17,992 -0.01(-0.31%)
Aug 23, 2017 3.280 3.290 3.270 3.270 1,485 -0.03(-0.91%)
Aug 22, 2017 3.300 3.330 3.240 3.300 12,791 -0.03(-0.90%)
Aug 21, 2017 3.300 3.340 3.130 3.330 49,533 +0.09(+2.78%)
Aug 18, 2017 3.150 3.390 3.140 3.240 11,218 +0.06(+1.89%)
Aug 17, 2017 3.130 3.287 3.031 3.180 33,541 +0.01(+0.32%)
Aug 16, 2017 3.130 3.196 3.050 3.170 27,654 -0.03(-0.94%)
Aug 15, 2017 3.155 3.210 3.098 3.200 4,044 +0.06(+1.91%)
Aug 14, 2017 3.290 3.380 2.910 3.140 46,425 -0.12(-3.65%)
Aug 11, 2017 3.370 3.370 3.170 3.259 29,677 -0.14(-4.15%)
Aug 10, 2017 3.300 3.400 3.290 3.400 87,718 +0.08(+2.41%)
Aug 09, 2017 3.350 3.500 3.311 3.320 71,825 -0.00(-0.05%)
Aug 08, 2017 3.313 3.350 3.280 3.321 63,893 -0.04(-1.15%)
Aug 07, 2017 3.351 3.400 3.300 3.360 66,789 +0.02(+0.60%)
Aug 04, 2017 3.370 3.390 3.300 3.340 23,404 +0.03(+0.91%)
Aug 03, 2017 3.400 3.500 3.300 3.310 45,375 -0.18(-5.16%)
Aug 02, 2017 3.330 3.500 3.330 3.490 26,891 +0.00(+0.00%)
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.