Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.600 4.900 4.590 4.740 33,500 +0.13(+2.82%)
Nov 29, 2018 4.740 4.880 4.590 4.610 23,157 -0.12(-2.54%)
Nov 28, 2018 4.710 5.000 4.600 4.730 22,455 -0.02(-0.42%)
Nov 27, 2018 5.000 5.120 4.490 4.750 43,508 +0.05(+1.06%)
Nov 26, 2018 4.840 5.000 4.640 4.700 12,259 -0.05(-1.05%)
Nov 23, 2018 4.710 5.000 4.710 4.750 800 +0.00(+0.00%)
Nov 21, 2018 4.750 4.750 4.750 0 +0.00(+0.00%)
Nov 20, 2018 5.040 5.050 4.745 4.750 12,120 -0.15(-3.06%)
Nov 19, 2018 4.900 5.070 4.800 4.900 5,814 +0.00(+0.00%)
Nov 16, 2018 4.760 5.140 4.760 4.900 7,900 -0.01(-0.20%)
Nov 15, 2018 4.500 5.050 4.500 4.910 28,626 -0.09(-1.80%)
Nov 14, 2018 4.940 5.151 4.230 5.000 72,036 +0.11(+2.25%)
Nov 13, 2018 5.090 5.300 4.870 4.890 39,890 -0.16(-3.17%)
Nov 12, 2018 5.060 5.230 5.050 5.050 14,338 -0.04(-0.79%)
Nov 09, 2018 5.530 5.540 4.940 5.090 26,700 -0.46(-8.37%)
Nov 08, 2018 5.290 5.590 5.290 5.555 13,085 +0.22(+4.22%)
Nov 07, 2018 5.630 5.630 5.288 5.330 11,808 -0.09(-1.66%)
Nov 06, 2018 5.540 5.540 5.350 5.420 33,459 -0.12(-2.17%)
Nov 05, 2018 5.400 5.650 5.400 5.540 193,278 +0.13(+2.40%)
Nov 02, 2018 5.630 6.000 5.320 5.410 64,100 -0.20(-3.57%)
Nov 01, 2018 5.230 5.650 5.230 5.610 36,598 +0.42(+8.09%)
Oct 31, 2018 5.570 5.670 5.190 5.190 12,572 -0.26(-4.77%)
Oct 30, 2018 5.430 5.650 5.430 5.450 5,641 +0.01(+0.18%)
Oct 29, 2018 5.710 5.747 5.270 5.440 27,223 -0.13(-2.33%)
Oct 26, 2018 5.440 5.760 5.370 5.570 32,300 +0.17(+3.15%)
Oct 25, 2018 5.510 5.860 5.210 5.400 26,240 -0.04(-0.74%)
Oct 24, 2018 5.390 5.650 5.150 5.440 53,927 +0.03(+0.55%)
Oct 23, 2018 5.330 5.470 5.180 5.410 23,180 +0.06(+1.12%)
Oct 22, 2018 5.100 5.490 5.050 5.350 105,393 +0.15(+2.88%)
Oct 19, 2018 5.600 5.600 5.100 5.200 21,300 -0.39(-6.98%)
Oct 18, 2018 5.450 5.605 5.450 5.590 202,011 +0.08(+1.45%)
Oct 17, 2018 5.430 5.550 5.280 5.510 87,754 +0.06(+1.10%)
Oct 16, 2018 5.050 5.870 5.050 5.450 56,638 +0.47(+9.44%)
Oct 15, 2018 5.040 5.290 4.900 4.980 45,732 -0.02(-0.40%)
Oct 12, 2018 5.320 5.460 5.000 5.000 59,700 -0.22(-4.21%)
Oct 11, 2018 5.470 5.510 5.165 5.220 38,143 -0.26(-4.74%)
Oct 10, 2018 5.660 5.827 5.474 5.480 17,139 -0.34(-5.84%)
Oct 09, 2018 5.870 5.900 5.820 5.820 3,081 -0.10(-1.77%)
Oct 08, 2018 6.060 6.060 5.675 5.925 45,192 -0.03(-0.42%)
Oct 05, 2018 6.120 6.230 5.920 5.950 22,100 +0.00(+0.00%)
Oct 04, 2018 6.010 6.255 5.900 5.950 22,747 -0.10(-1.65%)
Oct 03, 2018 6.030 6.350 5.900 6.050 79,609 +0.04(+0.66%)
Oct 02, 2018 6.310 6.460 6.000 6.010 36,569 -0.29(-4.60%)
Oct 01, 2018 6.550 6.550 6.130 6.300 28,415 -0.05(-0.79%)
Sep 28, 2018 6.550 6.600 6.350 6.350 90,200 -0.20(-3.05%)
Sep 27, 2018 6.490 6.570 6.490 6.550 39,129 +0.04(+0.61%)
Sep 26, 2018 6.500 6.550 6.450 6.510 44,855 +0.07(+1.09%)
Sep 25, 2018 6.510 6.590 6.410 6.440 24,713 -0.07(-1.08%)
Sep 24, 2018 6.540 6.665 6.500 6.510 15,767 -0.01(-0.15%)
Sep 21, 2018 6.500 6.620 6.470 6.520 16,700 +0.07(+1.09%)
Sep 20, 2018 6.340 6.780 6.340 6.450 79,033 +0.13(+2.06%)
Sep 19, 2018 6.000 6.390 6.000 6.320 44,256 +0.32(+5.33%)
Sep 18, 2018 6.310 7.216 6.000 6.000 93,724 -0.32(-5.06%)
Sep 17, 2018 6.700 7.030 6.300 6.320 32,901 -0.37(-5.53%)
Sep 14, 2018 6.490 6.890 6.000 6.690 289,400 -1.06(-13.68%)
Sep 13, 2018 7.650 7.780 7.650 7.750 6,057 +0.05(+0.65%)
Sep 12, 2018 8.172 8.172 7.590 7.700 9,973 -0.49(-5.98%)
Sep 11, 2018 8.310 8.570 8.190 8.190 8,606 -0.50(-5.75%)
Sep 10, 2018 8.630 8.740 8.630 8.690 1,440 +0.14(+1.64%)
Sep 07, 2018 9.240 9.240 8.550 8.550 9,200 -0.60(-6.56%)
Sep 06, 2018 9.070 9.250 9.000 9.150 6,024 +0.15(+1.67%)
Sep 05, 2018 9.040 9.280 8.935 9.000 11,496 +0.14(+1.58%)
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.