Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.630 3.630 3.300 3.380 194,090 -0.22(-6.11%)
Oct 30, 2018 3.540 3.740 3.540 3.600 42,941 +0.01(+0.28%)
Oct 29, 2018 3.640 3.750 3.520 3.590 73,240 -0.05(-1.37%)
Oct 26, 2018 3.710 3.750 3.580 3.640 89,300 -0.08(-2.15%)
Oct 25, 2018 3.820 3.900 3.630 3.720 117,356 -0.02(-0.53%)
Oct 24, 2018 3.730 3.960 3.710 3.740 249,020 -0.19(-4.83%)
Oct 23, 2018 3.640 4.250 3.600 3.930 1,551,057 +0.81(+25.96%)
Oct 22, 2018 3.344 3.344 2.970 3.120 102,804 -0.16(-4.88%)
Oct 19, 2018 3.370 3.530 3.190 3.280 56,800 -0.11(-3.24%)
Oct 18, 2018 3.510 3.510 3.190 3.390 54,069 -0.08(-2.31%)
Oct 17, 2018 3.520 3.540 3.315 3.470 42,900 -0.10(-2.80%)
Oct 16, 2018 3.280 3.660 3.200 3.570 71,864 +0.29(+8.84%)
Oct 15, 2018 3.330 3.553 2.950 3.280 231,282 -0.04(-1.20%)
Oct 12, 2018 3.310 3.570 3.300 3.320 169,800 +0.08(+2.47%)
Oct 11, 2018 3.160 3.270 3.160 3.240 44,601 +0.02(+0.62%)
Oct 10, 2018 3.440 3.490 3.210 3.220 95,739 -0.10(-3.01%)
Oct 09, 2018 3.560 3.590 3.210 3.320 150,218 -0.27(-7.52%)
Oct 08, 2018 3.780 3.880 3.510 3.590 108,655 -0.30(-7.71%)
Oct 05, 2018 3.790 3.920 3.620 3.890 54,100 +0.07(+1.83%)
Oct 04, 2018 3.970 3.970 3.650 3.820 45,663 -0.07(-1.80%)
Oct 03, 2018 4.000 4.050 3.779 3.890 153,887 -0.06(-1.52%)
Oct 02, 2018 3.800 3.950 3.690 3.950 541,424 +0.15(+3.95%)
Oct 01, 2018 3.970 4.050 3.740 3.800 69,414 -0.22(-5.47%)
Sep 28, 2018 3.760 4.050 3.715 4.020 122,000 +0.31(+8.36%)
Sep 27, 2018 3.830 3.890 3.601 3.710 269,644 -0.12(-3.13%)
Sep 26, 2018 3.900 4.060 3.770 3.830 135,823 -0.10(-2.54%)
Sep 25, 2018 4.040 4.052 3.910 3.930 139,954 -0.11(-2.72%)
Sep 24, 2018 3.980 4.120 3.940 4.040 340,746 +0.02(+0.50%)
Sep 21, 2018 4.300 4.310 3.950 4.020 182,300 -0.27(-6.29%)
Sep 20, 2018 4.350 4.370 4.130 4.290 134,386 -0.10(-2.28%)
Sep 19, 2018 4.470 4.490 4.170 4.390 147,403 -0.05(-1.13%)
Sep 18, 2018 4.320 4.550 4.140 4.440 112,284 +0.14(+3.26%)
Sep 17, 2018 4.590 4.650 4.200 4.300 189,521 -0.33(-7.13%)
Sep 14, 2018 4.510 4.700 4.510 4.630 138,200 -0.04(-0.86%)
Sep 13, 2018 4.750 4.910 4.590 4.670 78,876 -0.12(-2.51%)
Sep 12, 2018 5.060 5.060 4.660 4.790 209,554 -0.20(-4.01%)
Sep 11, 2018 4.790 5.115 4.750 4.990 129,947 +0.13(+2.67%)
Sep 10, 2018 4.960 4.960 4.740 4.860 90,297 +0.00(+0.00%)
Sep 07, 2018 4.810 5.030 4.760 4.860 203,000 +0.06(+1.25%)
Sep 06, 2018 5.100 5.120 4.600 4.800 216,302 -0.24(-4.76%)
Sep 05, 2018 4.650 5.150 4.500 5.040 871,348 +0.61(+13.77%)
Sep 04, 2018 4.550 4.650 4.270 4.430 80,839 -0.07(-1.56%)
Aug 31, 2018 4.500 4.500 4.500 0 +0.03(+0.67%)
Aug 30, 2018 4.520 4.650 4.300 4.470 75,423 -0.03(-0.67%)
Aug 29, 2018 4.360 4.630 4.200 4.500 263,929 +0.14(+3.21%)
Aug 28, 2018 4.420 4.630 4.269 4.360 69,653 -0.08(-1.80%)
Aug 27, 2018 4.600 4.690 4.360 4.440 70,795 -0.04(-0.89%)
Aug 24, 2018 4.420 4.540 4.270 4.480 187,500 +0.00(+0.00%)
Aug 23, 2018 4.480 4.630 4.350 4.480 135,362 -0.13(-2.82%)
Aug 22, 2018 4.700 4.700 4.600 4.610 70,947 -0.06(-1.28%)
Aug 21, 2018 4.810 4.980 4.382 4.670 300,041 -0.21(-4.30%)
Aug 20, 2018 5.150 5.155 4.700 4.880 321,849 -0.25(-4.87%)
Aug 17, 2018 5.140 5.240 5.080 5.130 144,900 +0.05(+0.98%)
Aug 16, 2018 4.700 5.140 4.650 5.080 350,653 +0.52(+11.40%)
Aug 15, 2018 4.900 4.900 4.520 4.560 119,564 -0.26(-5.39%)
Aug 14, 2018 4.990 4.990 4.620 4.820 149,781 +0.08(+1.69%)
Aug 13, 2018 4.790 4.930 4.610 4.740 85,266 -0.06(-1.25%)
Aug 10, 2018 4.890 4.900 4.600 4.800 49,000 -0.08(-1.64%)
Aug 09, 2018 4.930 4.950 4.860 4.880 28,269 -0.01(-0.20%)
Aug 08, 2018 4.960 5.000 4.800 4.890 140,258 -0.02(-0.41%)
Aug 07, 2018 4.700 4.940 4.660 4.910 122,996 +0.22(+4.69%)
Aug 06, 2018 4.670 4.730 4.620 4.690 52,794 +0.02(+0.43%)
Aug 03, 2018 4.740 4.780 4.550 4.670 88,600 -0.04(-0.83%)
Aug 02, 2018 4.810 4.900 4.580 4.709 116,370 -0.10(-2.10%)
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.