Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.290 3.730 3.220 3.700 1,155,500 +0.41(+12.46%)
Dec 28, 2018 2.890 3.315 2.890 3.290 496,400 +0.38(+13.06%)
Dec 27, 2018 2.990 3.035 2.850 2.910 311,268 -0.12(-3.96%)
Dec 26, 2018 2.970 3.050 2.870 3.030 388,656 +0.08(+2.71%)
Dec 24, 2018 2.910 3.000 2.800 2.950 268,100 +0.00(+0.00%)
Dec 21, 2018 3.030 3.075 2.890 2.950 499,500 -0.11(-3.59%)
Dec 20, 2018 3.240 3.300 2.980 3.060 572,162 -0.19(-5.85%)
Dec 19, 2018 3.260 3.320 3.225 3.250 362,602 -0.02(-0.61%)
Dec 18, 2018 3.460 3.490 3.220 3.270 569,251 -0.17(-4.94%)
Dec 17, 2018 3.590 3.620 3.360 3.440 580,687 -0.11(-3.10%)
Dec 14, 2018 3.650 3.750 3.450 3.550 482,500 -0.14(-3.79%)
Dec 13, 2018 3.600 3.770 3.520 3.690 1,172,964 +0.12(+3.36%)
Dec 12, 2018 3.550 3.600 3.510 3.570 216,965 +0.03(+0.85%)
Dec 11, 2018 3.670 3.690 3.515 3.540 442,349 -0.05(-1.39%)
Dec 10, 2018 3.630 3.640 3.520 3.590 280,017 -0.04(-1.10%)
Dec 07, 2018 3.660 3.800 3.630 3.630 433,700 -0.05(-1.36%)
Dec 06, 2018 3.740 3.940 3.600 3.680 696,552 -0.11(-2.90%)
Dec 04, 2018 3.750 3.900 3.730 3.790 703,400 +0.06(+1.61%)
Dec 03, 2018 3.700 3.790 3.580 3.730 439,917 +0.08(+2.19%)
Nov 30, 2018 3.520 3.710 3.510 3.650 442,200 +0.13(+3.69%)
Nov 29, 2018 3.460 3.610 3.430 3.520 2,941,166 +0.02(+0.57%)
Nov 28, 2018 3.620 3.640 3.500 3.500 623,596 -0.11(-3.05%)
Nov 27, 2018 3.600 3.630 3.520 3.610 348,464 -0.01(-0.28%)
Nov 26, 2018 3.640 3.746 3.600 3.620 335,672 -0.01(-0.28%)
Nov 23, 2018 3.640 3.780 3.630 3.630 93,200 -0.03(-0.82%)
Nov 21, 2018 3.660 3.660 3.660 0 +0.03(+0.83%)
Nov 20, 2018 3.660 3.700 3.610 3.630 204,300 -0.03(-0.82%)
Nov 19, 2018 3.760 3.800 3.660 3.660 207,986 -0.14(-3.68%)
Nov 16, 2018 3.760 3.830 3.650 3.800 287,700 +0.04(+1.06%)
Nov 15, 2018 3.560 3.820 3.540 3.760 347,042 +0.18(+5.03%)
Nov 14, 2018 3.620 3.690 3.430 3.580 497,497 -0.04(-1.10%)
Nov 13, 2018 3.640 3.730 3.600 3.620 243,901 -0.03(-0.82%)
Nov 12, 2018 3.780 3.780 3.600 3.650 336,770 -0.13(-3.44%)
Nov 09, 2018 3.620 3.980 3.600 3.780 688,300 +0.09(+2.44%)
Nov 08, 2018 3.710 3.890 2.960 3.690 1,384,506 -0.08(-2.12%)
Nov 07, 2018 3.880 3.940 3.720 3.770 948,852 -0.10(-2.58%)
Nov 06, 2018 3.860 3.960 3.750 3.870 440,089 +0.02(+0.52%)
Nov 05, 2018 4.010 4.050 3.750 3.850 703,692 -0.15(-3.75%)
Nov 02, 2018 4.000 4.140 3.910 4.000 1,014,500 +0.15(+3.90%)
Nov 01, 2018 3.760 3.930 3.710 3.850 372,475 +0.14(+3.77%)
Oct 31, 2018 3.690 3.740 3.600 3.710 251,690 +0.06(+1.64%)
Oct 30, 2018 3.770 3.960 3.620 3.650 992,376 -0.13(-3.44%)
Oct 29, 2018 3.740 3.950 3.660 3.780 1,232,443 +0.09(+2.44%)
Oct 26, 2018 3.540 3.740 3.500 3.690 513,500 +0.15(+4.24%)
Oct 25, 2018 3.560 3.620 3.460 3.540 290,478 +0.02(+0.57%)
Oct 24, 2018 3.530 3.740 3.454 3.520 614,627 +0.00(+0.00%)
Oct 23, 2018 3.490 3.570 3.400 3.520 747,385 +0.01(+0.28%)
Oct 22, 2018 3.620 3.710 3.500 3.510 328,854 -0.13(-3.57%)
Oct 19, 2018 3.680 3.770 3.580 3.640 296,100 -0.03(-0.82%)
Oct 18, 2018 3.700 3.840 3.620 3.670 453,952 -0.07(-1.87%)
Oct 17, 2018 3.770 3.900 3.400 3.740 725,164 -0.01(-0.27%)
Oct 16, 2018 3.770 3.900 3.710 3.750 1,360,966 +0.03(+0.81%)
Oct 15, 2018 3.490 3.800 3.490 3.720 1,789,428 +0.24(+6.90%)
Oct 12, 2018 3.490 3.550 3.390 3.480 919,000 +0.03(+0.87%)
Oct 11, 2018 3.390 3.490 3.260 3.450 627,281 +0.05(+1.47%)
Oct 10, 2018 3.420 3.490 3.260 3.400 981,037 +0.00(+0.00%)
Oct 09, 2018 3.290 3.500 3.270 3.400 1,333,179 +0.14(+4.29%)
Oct 08, 2018 3.000 3.370 2.990 3.260 1,786,474 +0.30(+10.14%)
Oct 05, 2018 2.920 2.980 2.880 2.960 466,400 +0.04(+1.37%)
Oct 04, 2018 2.960 2.980 2.870 2.920 310,906 -0.04(-1.35%)
Oct 03, 2018 2.880 3.000 2.840 2.960 487,491 +0.09(+3.14%)
Oct 02, 2018 2.790 2.910 2.760 2.870 607,830 +0.07(+2.50%)
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.