Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.000 5.074 4.900 4.900 25,753 -0.10(-2.00%)
Jan 30, 2018 5.000 5.025 5.000 5.000 108,439 +0.05(+1.01%)
Jan 29, 2018 5.000 5.000 4.900 4.950 33,347 -0.05(-1.00%)
Jan 26, 2018 4.990 5.000 4.900 5.000 54,953 +0.05(+1.01%)
Jan 25, 2018 5.050 5.133 4.950 4.950 70,155 -0.10(-1.98%)
Jan 24, 2018 4.950 5.100 4.950 5.050 13,758 +0.05(+1.00%)
Jan 23, 2018 5.000 5.100 5.000 5.000 8,113 -0.05(-0.99%)
Jan 22, 2018 5.050 5.050 5.000 5.050 40,026 +0.00(+0.00%)
Jan 19, 2018 5.000 5.050 5.000 5.050 21,570 +0.10(+2.02%)
Jan 18, 2018 5.000 5.000 4.900 4.950 13,919 +0.05(+1.02%)
Jan 17, 2018 4.850 5.000 4.800 4.900 17,962 +0.00(+0.00%)
Jan 16, 2018 5.100 5.141 4.900 4.900 28,023 -0.15(-2.97%)
Jan 12, 2018 5.050 5.050 5.050 0 +0.10(+2.02%)
Jan 11, 2018 4.850 5.000 4.850 4.950 28,548 +0.15(+3.13%)
Jan 10, 2018 4.850 4.900 4.700 4.800 130,665 +0.00(+0.00%)
Jan 09, 2018 4.900 4.900 4.800 4.800 30,860 -0.10(-2.04%)
Jan 08, 2018 4.900 4.950 4.850 4.900 13,423 +0.05(+1.03%)
Jan 05, 2018 4.850 4.850 4.800 4.850 13,952 +0.05(+1.04%)
Jan 04, 2018 4.850 4.900 4.750 4.800 74,489 +0.00(+0.00%)
Jan 03, 2018 4.950 4.990 4.800 4.800 121,395 -0.10(-2.04%)
Jan 02, 2018 4.800 4.950 4.796 4.900 35,611 +0.10(+2.08%)
Dec 29, 2017 4.800 4.800 4.800 0 +0.00(+0.00%)
Dec 28, 2017 4.800 4.850 4.800 4.800 94,228 +0.00(+0.00%)
Dec 27, 2017 4.950 4.950 4.800 4.800 64,203 -0.10(-2.04%)
Dec 26, 2017 4.950 4.950 4.875 4.900 44,010 +0.00(+0.00%)
Dec 22, 2017 4.850 4.900 4.800 4.900 6,466 +0.10(+2.08%)
Dec 21, 2017 4.850 4.900 4.750 4.800 36,288 +0.00(+0.00%)
Dec 20, 2017 4.800 4.900 4.800 4.800 24,213 +0.00(+0.00%)
Dec 19, 2017 4.750 4.950 4.750 4.800 53,493 +0.00(+0.00%)
Dec 18, 2017 4.800 4.950 4.800 4.800 48,935 +0.05(+1.05%)
Dec 15, 2017 4.850 4.850 4.750 4.750 229,200 +0.00(+0.00%)
Dec 14, 2017 4.850 4.900 4.700 4.750 80,713 -0.05(-1.04%)
Dec 13, 2017 4.900 4.950 4.750 4.800 35,425 -0.05(-1.03%)
Dec 12, 2017 4.750 4.900 4.750 4.850 23,292 +0.05(+1.04%)
Dec 11, 2017 4.950 4.950 4.775 4.800 39,978 -0.15(-3.03%)
Dec 08, 2017 4.800 4.950 4.750 4.950 114,113 +0.15(+3.13%)
Dec 07, 2017 4.950 4.950 4.750 4.800 38,057 -0.10(-2.04%)
Dec 06, 2017 4.950 4.950 4.900 4.900 5,151 -0.05(-1.01%)
Dec 05, 2017 4.900 4.950 4.801 4.950 15,085 +0.05(+1.02%)
Dec 04, 2017 4.950 4.950 4.700 4.900 49,629 -0.05(-1.01%)
Dec 01, 2017 4.800 4.950 4.800 4.950 33,590 +0.20(+4.21%)
Nov 30, 2017 4.950 4.950 4.750 4.750 48,198 -0.10(-2.06%)
Nov 29, 2017 4.900 4.975 4.800 4.850 27,961 -0.10(-2.02%)
Nov 28, 2017 4.850 4.950 4.750 4.950 50,826 +0.15(+3.13%)
Nov 27, 2017 5.000 5.000 4.750 4.800 42,183 -0.20(-4.00%)
Nov 24, 2017 4.900 5.000 4.754 5.000 39,889 +0.10(+2.04%)
Nov 22, 2017 4.850 4.900 4.750 4.900 39,160 +0.10(+2.08%)
Nov 21, 2017 4.900 4.900 4.775 4.800 38,186 -0.05(-1.03%)
Nov 20, 2017 4.850 4.900 4.750 4.850 64,083 +0.10(+2.11%)
Nov 17, 2017 4.800 4.850 4.650 4.750 21,248 +0.00(+0.00%)
Nov 16, 2017 4.750 4.850 4.700 4.750 104,730 +0.00(+0.00%)
Nov 15, 2017 4.700 4.800 4.650 4.750 33,476 +0.05(+1.06%)
Nov 14, 2017 4.800 4.850 4.646 4.700 20,637 -0.10(-2.08%)
Nov 13, 2017 4.850 4.950 4.750 4.800 68,533 -0.10(-2.04%)
Nov 10, 2017 4.790 4.900 4.729 4.900 62,317 +0.10(+2.08%)
Nov 09, 2017 4.800 4.800 4.650 4.800 32,847 -0.05(-1.03%)
Nov 08, 2017 4.800 4.900 4.652 4.850 22,084 -0.20(-3.96%)
Nov 07, 2017 5.050 5.100 5.000 5.050 17,750 -0.00(-0.02%)
Nov 06, 2017 5.000 5.150 5.000 5.051 31,013 +0.00(+0.02%)
Nov 03, 2017 5.250 5.250 5.000 5.050 56,842 -0.12(-2.42%)
Nov 02, 2017 5.200 5.250 5.150 5.175 18,652 -0.03(-0.48%)
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.