Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 1.580 1.620 1.540 1.590 6,478,003 +0.01(+0.63%)
Jul 30, 2018 1.520 1.590 1.500 1.580 4,310,398 +0.06(+3.95%)
Jul 27, 2018 1.540 1.560 1.510 1.520 3,145,000 -0.03(-1.94%)
Jul 26, 2018 1.490 1.560 1.460 1.550 5,909,908 +0.07(+4.73%)
Jul 25, 2018 1.450 1.490 1.430 1.480 4,478,934 +0.01(+0.68%)
Jul 24, 2018 1.460 1.480 1.440 1.470 2,926,641 +0.01(+0.68%)
Jul 23, 2018 1.410 1.475 1.390 1.460 5,617,937 +0.04(+2.82%)
Jul 20, 2018 1.480 1.480 1.380 1.420 4,600,864 -0.05(-3.40%)
Jul 19, 2018 1.450 1.500 1.430 1.470 4,102,947 +0.00(+0.00%)
Jul 18, 2018 1.490 1.510 1.420 1.470 6,000,659 +0.03(+2.08%)
Jul 17, 2018 1.450 1.450 1.430 1.440 2,994,470 +0.01(+0.70%)
Jul 16, 2018 1.480 1.480 1.430 1.430 3,856,461 -0.02(-1.38%)
Jul 13, 2018 1.460 1.490 1.450 1.450 3,146,463 +0.00(+0.00%)
Jul 12, 2018 1.500 1.505 1.450 1.450 4,679,096 -0.04(-2.68%)
Jul 11, 2018 1.530 1.550 1.450 1.490 7,248,415 -0.03(-1.97%)
Jul 10, 2018 1.590 1.620 1.454 1.520 55,062,622 -0.05(-3.18%)
Jul 09, 2018 1.670 1.670 1.570 1.570 5,661,916 -0.07(-4.27%)
Jul 06, 2018 1.630 1.660 1.610 1.640 2,490,248 +0.02(+1.23%)
Jul 05, 2018 1.640 1.700 1.600 1.620 11,169,900 -0.01(-0.61%)
Jul 03, 2018 1.630 1.630 1.630 0 +0.02(+1.24%)
Jul 02, 2018 1.610 1.620 1.580 1.610 1,818,764 -0.01(-0.62%)
Jun 29, 2018 1.650 1.610 1.620 2,622,881 +0.00(+0.00%)
Jun 28, 2018 1.600 1.650 1.570 1.620 2,964,907 +0.03(+1.89%)
Jun 27, 2018 1.660 1.670 1.590 1.590 2,803,312 -0.05(-3.05%)
Jun 26, 2018 1.610 1.660 1.580 1.640 5,362,855 +0.04(+2.50%)
Jun 25, 2018 1.620 1.630 1.570 1.600 3,563,688 -0.03(-1.84%)
Jun 22, 2018 1.610 1.680 1.600 1.630 6,159,161 +0.04(+2.52%)
Jun 21, 2018 1.570 1.620 1.540 1.590 5,217,588 +0.02(+1.27%)
Jun 20, 2018 1.580 1.590 1.510 1.570 4,632,855 +0.02(+1.29%)
Jun 19, 2018 1.590 1.590 1.550 1.550 9,431,729 -0.02(-1.27%)
Jun 18, 2018 1.570 1.600 1.540 1.570 11,707,205 +0.00(+0.00%)
Jun 15, 2018 1.540 1.540 1.570 13,822,918 +0.03(+1.95%)
Jun 14, 2018 1.510 1.615 1.505 1.540 17,677,384 +0.06(+4.05%)
Jun 13, 2018 1.560 1.570 1.480 1.480 13,334,395 -0.07(-4.52%)
Jun 12, 2018 1.590 1.620 1.540 1.550 5,205,810 -0.03(-1.90%)
Jun 11, 2018 1.610 1.640 1.560 1.580 5,581,327 -0.03(-1.86%)
Jun 08, 2018 1.660 1.670 1.610 1.610 2,725,573 -0.03(-1.83%)
Jun 07, 2018 1.630 1.680 1.590 1.640 6,956,748 +0.03(+1.86%)
Jun 06, 2018 1.610 1.610 5,793,571 -0.04(-2.42%)
Jun 05, 2018 1.630 1.670 1.630 1.650 5,640,630 +0.02(+1.23%)
Jun 04, 2018 1.800 1.809 1.620 1.630 9,265,182 -0.17(-9.44%)
Jun 01, 2018 1.820 1.830 1.780 1.800 7,510,369 +0.00(+0.00%)
May 31, 2018 1.850 1.850 1.750 1.800 5,212,886 -0.04(-2.17%)
May 30, 2018 1.840 1.860 1.790 1.840 3,068,108 +0.00(+0.00%)
May 29, 2018 1.860 1.875 1.821 1.840 1,920,692 -0.01(-0.54%)
May 25, 2018 1.850 1.850 1.850 0 -0.04(-2.12%)
May 24, 2018 1.920 1.940 1.880 1.890 2,211,484 -0.02(-1.05%)
May 23, 2018 1.920 1.950 1.890 1.910 3,768,191 +0.02(+1.06%)
May 22, 2018 1.930 1.930 1.885 1.890 3,345,846 -0.01(-0.53%)
May 21, 2018 1.950 1.980 1.890 1.900 4,058,473 -0.02(-1.04%)
May 18, 2018 1.970 1.970 1.880 1.920 3,582,273 -0.02(-1.03%)
May 17, 2018 2.000 2.020 1.930 1.940 7,961,702 +0.06(+3.19%)
May 16, 2018 1.920 1.920 1.850 1.880 3,790,725 -0.02(-1.05%)
May 15, 2018 1.960 1.960 1.900 1.900 2,750,687 -0.04(-2.06%)
May 14, 2018 2.000 2.000 1.940 1.940 2,644,100 -0.02(-1.02%)
May 11, 2018 1.970 1.980 1.910 1.960 2,880,417 +0.01(+0.51%)
May 10, 2018 1.950 2.015 1.940 1.950 3,414,860 +0.02(+1.04%)
May 09, 2018 2.100 2.105 1.910 1.930 5,266,915 -0.13(-6.31%)
May 08, 2018 2.190 2.230 2.040 2.060 5,694,299 -0.13(-5.94%)
May 07, 2018 2.250 2.285 2.160 2.190 3,564,016 -0.05(-2.23%)
May 04, 2018 2.230 2.350 2.200 2.240 2,512,816 -0.01(-0.44%)
May 03, 2018 2.550 2.570 2.115 2.250 7,667,496 -0.25(-10.00%)
May 02, 2018 2.590 2.610 2.500 2.500 2,367,796 -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.