Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.240 8.500 6.100 7.000 8,177 +1.00(+16.67%)
Feb 27, 2019 5.800 6.120 5.800 6.000 7,513 +0.25(+4.35%)
Feb 26, 2019 5.600 6.250 5.550 5.750 7,529 -0.09(-1.54%)
Feb 25, 2019 4.100 6.500 4.100 5.840 13,231 +1.59(+37.41%)
Feb 22, 2019 3.820 4.320 3.800 4.250 6,000 +0.10(+2.41%)
Feb 21, 2019 4.050 4.150 3.900 4.150 6,050 -0.29(-6.53%)
Feb 20, 2019 4.090 4.590 4.010 4.440 7,100 +0.39(+9.63%)
Feb 19, 2019 3.150 4.500 3.150 4.050 4,796 +0.90(+28.57%)
Feb 15, 2019 3.100 3.210 3.100 3.150 8,000 -0.05(-1.56%)
Feb 14, 2019 3.290 3.290 3.100 3.200 1,875 +0.00(+0.00%)
Feb 13, 2019 3.013 3.200 3.013 3.200 500 +0.10(+3.23%)
Feb 12, 2019 3.000 3.300 3.000 3.100 2,908 +0.00(+0.00%)
Feb 11, 2019 3.350 3.350 3.100 3.100 3,290 -0.25(-7.46%)
Feb 08, 2019 3.100 3.350 3.100 3.350 4,500 +0.05(+1.52%)
Feb 07, 2019 3.190 3.300 3.190 3.300 1,779 +0.11(+3.45%)
Feb 06, 2019 3.190 3.190 2.800 3.190 1,208 -0.11(-3.33%)
Feb 05, 2019 3.190 3.300 3.190 3.300 2,077 +0.15(+4.76%)
Feb 04, 2019 3.050 3.150 3.000 3.150 5,420 +0.10(+3.28%)
Feb 01, 2019 3.050 3.200 2.950 3.050 10,500 +0.20(+7.02%)
Jan 31, 2019 2.950 3.340 2.520 2.850 23,795 -0.20(-6.56%)
Jan 30, 2019 3.300 3.350 2.900 3.050 17,109 -0.30(-8.96%)
Jan 29, 2019 3.400 3.550 3.300 3.350 12,750 -0.15(-4.29%)
Jan 28, 2019 4.010 4.010 3.500 3.500 9,559 -0.60(-14.63%)
Jan 25, 2019 4.000 4.250 3.990 4.100 9,100 +0.10(+2.50%)
Jan 24, 2019 4.250 4.780 4.000 4.000 20,517 -0.02(-0.50%)
Jan 23, 2019 5.010 5.550 4.000 4.020 33,090 -1.33(-24.86%)
Jan 22, 2019 3.950 5.350 3.950 5.350 14,745 +1.15(+27.38%)
Jan 18, 2019 4.350 4.450 4.100 4.200 4,000 -0.15(-3.45%)
Jan 17, 2019 4.445 4.700 4.350 4.350 23,955 -0.10(-2.25%)
Jan 16, 2019 4.100 4.700 3.750 4.450 21,447 +0.45(+11.25%)
Jan 15, 2019 3.900 4.100 3.900 4.000 19,965 +0.10(+2.56%)
Jan 14, 2019 3.500 3.900 3.500 3.900 14,260 +0.70(+21.87%)
Jan 11, 2019 3.390 3.600 3.200 3.200 4,100 -0.30(-8.57%)
Jan 10, 2019 3.350 3.500 3.300 3.500 2,716 +0.49(+16.28%)
Jan 09, 2019 3.220 3.450 3.010 3.010 2,500 -0.49(-14.00%)
Jan 08, 2019 3.450 3.500 3.450 3.500 1,800 +0.20(+6.06%)
Jan 07, 2019 3.350 3.450 3.000 3.300 5,800 +0.15(+4.76%)
Jan 04, 2019 3.090 3.330 3.090 3.150 2,900 +0.15(+5.00%)
Jan 03, 2019 3.000 3.090 2.970 3.000 2,186 +0.05(+1.69%)
Jan 02, 2019 2.950 2.950 2.950 2.950 800 +0.05(+1.72%)
Dec 31, 2018 2.750 3.000 2.550 2.900 4,000 +0.19(+6.91%)
Dec 27, 2018 2.712 2.712 2.712 0 -0.04(-1.36%)
Dec 24, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 21, 2018 2.750 2.750 2.750 75 +0.00(+0.00%)
Dec 18, 2018 2.750 2.750 2.750 0 +0.65(+30.95%)
Dec 14, 2018 2.100 2.100 2.100 0 -0.89(-29.77%)
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.