Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 3.590 3.590 3.340 3.490 50,633 -0.04(-1.13%)
Jul 31, 2017 3.465 3.530 3.292 3.530 70,016 +0.13(+3.82%)
Jul 28, 2017 3.400 3.530 3.360 3.400 92,717 -0.01(-0.43%)
Jul 27, 2017 3.420 3.450 3.240 3.415 135,523 +0.12(+3.79%)
Jul 26, 2017 3.595 3.600 3.230 3.290 121,539 -0.32(-8.86%)
Jul 25, 2017 3.900 3.900 3.580 3.610 52,717 -0.29(-7.44%)
Jul 24, 2017 3.300 4.050 3.300 3.900 256,158 +0.68(+21.12%)
Jul 21, 2017 2.850 3.280 2.850 3.220 109,377 +0.37(+12.88%)
Jul 20, 2017 2.930 2.950 2.853 2.853 51,012 -0.05(-1.64%)
Jul 19, 2017 2.903 2.950 2.900 2.900 7,523 -0.02(-0.68%)
Jul 18, 2017 3.030 3.030 2.770 2.920 14,247 +0.00(+0.00%)
Jul 17, 2017 3.000 3.000 2.760 2.920 35,171 +0.02(+0.84%)
Jul 14, 2017 3.010 3.050 2.870 2.896 7,426 -0.13(-4.43%)
Jul 13, 2017 3.080 3.100 2.850 3.030 32,631 +0.00(+0.00%)
Jul 12, 2017 3.000 3.040 2.900 3.030 26,144 +0.00(+0.00%)
Jul 11, 2017 3.050 3.100 2.897 3.030 55,996 -0.02(-0.66%)
Jul 10, 2017 2.710 3.170 2.650 3.050 65,620 +0.35(+12.96%)
Jul 07, 2017 2.550 2.700 2.500 2.700 33,137 +0.16(+6.30%)
Jul 06, 2017 2.700 2.710 2.530 2.540 36,025 -0.16(-5.93%)
Jul 05, 2017 2.780 2.780 2.600 2.700 32,237 -0.03(-1.10%)
Jul 03, 2017 2.710 2.850 2.650 2.730 20,104 +0.07(+2.63%)
Jun 30, 2017 2.670 2.889 2.550 2.660 22,351 +0.13(+5.14%)
Jun 29, 2017 2.660 2.660 2.520 2.530 4,382 -0.13(-4.89%)
Jun 28, 2017 2.850 2.850 2.624 2.660 13,298 -0.26(-8.90%)
Jun 27, 2017 3.000 3.000 2.740 2.920 33,423 +0.11(+3.91%)
Jun 26, 2017 3.140 3.196 2.700 2.810 53,208 -0.28(-9.06%)
Jun 23, 2017 3.250 3.250 3.020 3.090 28,460 -0.10(-3.13%)
Jun 22, 2017 3.350 3.350 3.050 3.190 16,462 -0.08(-2.45%)
Jun 21, 2017 3.260 3.380 3.260 3.270 41,940 +0.01(+0.31%)
Jun 20, 2017 3.400 3.400 3.260 3.260 34,103 -0.05(-1.51%)
Jun 19, 2017 3.460 3.460 3.300 3.310 30,191 +0.00(+0.00%)
Jun 16, 2017 3.500 3.560 3.250 3.310 37,907 -0.14(-4.06%)
Jun 15, 2017 3.500 3.500 3.310 3.450 35,902 -0.08(-2.27%)
Jun 14, 2017 3.550 3.550 3.320 3.530 65,381 +0.03(+0.86%)
Jun 13, 2017 3.510 3.540 3.330 3.500 63,698 +0.10(+2.94%)
Jun 12, 2017 3.670 3.670 3.200 3.400 109,311 -0.09(-2.58%)
Jun 09, 2017 3.680 3.710 3.480 3.490 34,956 -0.13(-3.59%)
Jun 08, 2017 3.740 3.760 3.610 3.620 47,112 +0.01(+0.28%)
Jun 07, 2017 3.750 3.790 3.610 3.610 49,196 -0.09(-2.43%)
Jun 06, 2017 3.800 3.800 3.650 3.700 29,731 +0.00(+0.00%)
Jun 05, 2017 3.840 3.862 3.690 3.700 38,648 +0.02(+0.54%)
Jun 02, 2017 3.800 3.880 3.680 3.680 52,421 -0.12(-3.16%)
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.