Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 1.498 1.545 1.488 1.536 117,506 +0.03(+1.90%)
Jul 30, 2018 1.498 1.545 1.498 1.507 59,950 +0.01(+0.64%)
Jul 27, 2018 1.507 1.536 1.498 1.498 66,258 -0.01(-0.63%)
Jul 26, 2018 1.536 1.536 1.498 1.507 125,808 -0.03(-1.86%)
Jul 25, 2018 1.555 1.555 1.517 1.536 92,217 -0.02(-1.23%)
Jul 24, 2018 1.583 1.583 1.555 1.555 75,803 -0.04(-2.39%)
Jul 23, 2018 1.602 1.602 1.575 1.593 31,283 -0.01(-0.60%)
Jul 20, 2018 1.583 1.622 1.574 1.602 86,309 +0.01(+0.60%)
Jul 19, 2018 1.622 1.622 1.574 1.593 38,341 -0.03(-1.76%)
Jul 18, 2018 1.602 1.660 1.602 1.622 121,966 +0.04(+2.41%)
Jul 17, 2018 1.593 1.612 1.583 1.583 16,472 -0.02(-1.19%)
Jul 16, 2018 1.602 1.612 1.564 1.602 89,529 +0.00(+0.00%)
Jul 13, 2018 1.612 1.621 1.602 1.602 39,059 -0.02(-1.18%)
Jul 12, 2018 1.612 1.650 1.602 1.622 26,595 +0.00(+0.00%)
Jul 11, 2018 1.698 1.713 1.602 1.622 39,525 -0.07(-3.95%)
Jul 10, 2018 1.688 1.765 1.688 1.688 37,979 +0.00(+0.00%)
Jul 09, 2018 1.641 1.736 1.641 1.688 159,992 +0.04(+2.31%)
Jul 06, 2018 1.612 1.669 1.575 1.650 59,726 +0.05(+2.98%)
Jul 05, 2018 1.669 1.679 1.602 1.602 68,361 -0.06(-3.45%)
Jul 03, 2018 1.660 1.660 1.660 0 +0.00(+0.00%)
Jul 02, 2018 1.555 1.688 1.536 1.660 207,763 -0.03(-1.70%)
Jun 29, 2018 1.660 1.701 1.650 1.688 70,322 +0.03(+1.72%)
Jun 28, 2018 1.678 1.709 1.660 1.660 107,851 +0.00(+0.00%)
Jun 27, 2018 1.622 1.679 1.621 1.660 125,236 +0.02(+1.16%)
Jun 26, 2018 1.622 1.698 1.622 1.641 155,688 +0.02(+1.18%)
Jun 25, 2018 1.612 1.654 1.593 1.622 59,207 +0.00(+0.00%)
Jun 22, 2018 1.631 1.641 1.583 1.622 197,466 -0.02(-1.16%)
Jun 21, 2018 1.631 1.669 1.622 1.641 56,661 +0.00(+0.00%)
Jun 20, 2018 1.578 1.660 1.578 1.641 84,733 +0.07(+4.24%)
Jun 19, 2018 1.593 1.602 1.574 1.574 27,374 -0.02(-1.20%)
Jun 18, 2018 1.545 1.612 1.545 1.593 92,851 +0.03(+1.83%)
Jun 15, 2018 1.612 1.545 1.564 121,746 -0.02(-1.20%)
Jun 14, 2018 1.574 1.612 1.565 1.583 54,003 +0.02(+1.22%)
Jun 13, 2018 1.641 1.641 1.555 1.564 107,350 -0.08(-4.65%)
Jun 12, 2018 1.612 1.660 1.564 1.641 103,578 +0.04(+2.38%)
Jun 11, 2018 1.622 1.660 1.602 1.602 60,982 -0.02(-1.18%)
Jun 08, 2018 1.593 1.641 1.593 1.622 38,766 +0.04(+2.41%)
Jun 07, 2018 1.593 1.631 1.574 1.583 59,332 +0.00(+0.00%)
Jun 06, 2018 1.622 1.622 1.564 1.583 69,800 -0.03(-1.78%)
Jun 05, 2018 1.612 1.631 1.602 1.612 49,546 +0.02(+1.20%)
Jun 04, 2018 1.583 1.641 1.580 1.593 67,024 +0.00(+0.00%)
Jun 01, 2018 1.602 1.631 1.545 1.593 102,452 +0.01(+0.60%)
May 31, 2018 1.583 1.602 1.564 1.583 72,329 +0.00(+0.00%)
May 30, 2018 1.612 1.612 1.583 1.583 71,892 -0.04(-2.35%)
May 29, 2018 1.593 1.631 1.545 1.622 97,269 -0.03(-1.73%)
May 25, 2018 1.650 1.650 1.650 0 +0.03(+1.76%)
May 24, 2018 1.622 1.631 1.612 1.622 60,113 -0.01(-0.58%)
May 23, 2018 1.622 1.641 1.622 1.631 40,545 +0.00(+0.00%)
May 22, 2018 1.650 1.660 1.631 1.631 55,050 -0.03(-1.72%)
May 21, 2018 1.641 1.707 1.631 1.660 61,071 +0.02(+1.16%)
May 18, 2018 1.631 1.660 1.631 1.641 90,361 +0.00(+0.00%)
May 17, 2018 1.650 1.660 1.622 1.641 53,686 -0.01(-0.58%)
May 16, 2018 1.622 1.726 1.622 1.650 181,182 +0.03(+1.76%)
May 15, 2018 1.641 1.641 1.612 1.622 111,599 -0.03(-1.73%)
May 14, 2018 1.669 1.698 1.641 1.650 95,420 +0.02(+1.17%)
May 11, 2018 1.622 1.650 1.593 1.631 154,750 +0.03(+1.79%)
May 10, 2018 1.593 1.717 1.488 1.602 713,358 +0.14(+9.80%)
May 09, 2018 1.412 1.459 1.393 1.459 145,966 +0.05(+3.38%)
May 08, 2018 1.469 1.488 1.393 1.412 185,068 -0.05(-3.27%)
May 07, 2018 1.412 1.469 1.393 1.459 141,073 +0.04(+2.68%)
May 04, 2018 1.421 1.421 1.393 1.421 28,335 +0.00(+0.00%)
May 03, 2018 1.393 1.421 1.354 1.421 63,684 +0.04(+2.76%)
May 02, 2018 1.383 1.412 1.364 1.383 160,603 -0.01(-0.69%)
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.