Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.600 3.720 3.530 3.700 13,738,342 +0.20(+5.71%)
Oct 30, 2018 3.600 3.640 3.420 3.500 20,740,560 -0.15(-4.11%)
Oct 29, 2018 3.870 3.950 3.560 3.650 18,341,464 -0.16(-4.20%)
Oct 26, 2018 3.640 3.930 3.550 3.810 40,450,000 -0.41(-9.72%)
Oct 25, 2018 4.200 4.350 4.150 4.220 23,434,884 +0.09(+2.18%)
Oct 24, 2018 4.430 4.490 4.120 4.130 13,450,717 -0.33(-7.40%)
Oct 23, 2018 4.410 4.470 4.290 4.460 11,172,101 -0.05(-1.11%)
Oct 22, 2018 4.450 4.540 4.430 4.510 5,278,749 +0.07(+1.58%)
Oct 19, 2018 4.700 4.700 4.430 4.440 11,324,700 -0.23(-4.93%)
Oct 18, 2018 4.790 4.790 4.630 4.670 6,917,299 -0.14(-2.91%)
Oct 17, 2018 4.710 4.810 4.580 4.810 8,546,479 +0.07(+1.48%)
Oct 16, 2018 4.710 4.790 4.610 4.740 6,840,195 +0.08(+1.72%)
Oct 15, 2018 4.630 4.770 4.570 4.660 9,895,226 +0.03(+0.65%)
Oct 12, 2018 4.560 4.680 4.520 4.630 7,860,500 +0.12(+2.66%)
Oct 11, 2018 4.520 4.660 4.440 4.510 8,532,283 -0.06(-1.31%)
Oct 10, 2018 4.780 4.800 4.560 4.570 12,528,582 -0.23(-4.79%)
Oct 09, 2018 4.890 4.940 4.790 4.800 6,563,877 -0.12(-2.44%)
Oct 08, 2018 4.800 4.940 4.760 4.920 7,016,966 +0.09(+1.86%)
Oct 05, 2018 4.850 4.900 4.740 4.830 6,210,800 -0.03(-0.62%)
Oct 04, 2018 4.950 5.060 4.860 4.860 8,630,849 -0.08(-1.62%)
Oct 03, 2018 4.860 4.970 4.830 4.940 5,875,347 +0.11(+2.28%)
Oct 02, 2018 4.900 4.950 4.780 4.830 8,124,636 -0.10(-2.03%)
Oct 01, 2018 4.990 5.110 4.800 4.930 17,192,612 +0.03(+0.61%)
Sep 28, 2018 4.790 4.960 4.730 4.900 7,465,300 +0.07(+1.45%)
Sep 27, 2018 4.810 4.860 4.770 4.830 5,286,578 +0.01(+0.21%)
Sep 26, 2018 4.810 4.870 4.750 4.820 8,988,909 -0.01(-0.21%)
Sep 25, 2018 4.680 4.840 4.680 4.830 8,880,370 +0.18(+3.87%)
Sep 24, 2018 4.710 4.820 4.620 4.650 8,077,457 -0.09(-1.90%)
Sep 21, 2018 4.870 4.870 4.680 4.740 9,819,800 -0.11(-2.27%)
Sep 20, 2018 4.870 4.900 4.780 4.850 9,402,592 +0.06(+1.25%)
Sep 19, 2018 4.720 4.900 4.710 4.790 14,563,895 +0.11(+2.35%)
Sep 18, 2018 4.510 4.720 4.500 4.680 15,307,881 +0.19(+4.23%)
Sep 17, 2018 4.370 4.500 4.360 4.490 9,516,194 +0.12(+2.75%)
Sep 14, 2018 4.370 4.450 4.320 4.370 10,602,100 +0.00(+0.00%)
Sep 13, 2018 4.420 4.490 4.320 4.370 13,220,928 -0.02(-0.46%)
Sep 12, 2018 4.240 4.430 4.240 4.390 12,802,452 +0.15(+3.54%)
Sep 11, 2018 4.220 4.250 4.100 4.240 10,125,519 +0.00(+0.00%)
Sep 10, 2018 4.220 4.260 4.160 4.240 9,549,809 +0.05(+1.19%)
Sep 07, 2018 4.300 4.340 4.180 4.190 21,203,600 -0.04(-0.95%)
Sep 06, 2018 4.380 4.420 4.180 4.230 13,060,050 -0.12(-2.76%)
Sep 05, 2018 4.340 4.410 4.310 4.350 7,853,617 -0.02(-0.46%)
Sep 04, 2018 4.370 4.400 4.300 4.370 11,340,405 -0.07(-1.58%)
Aug 31, 2018 4.440 4.440 4.440 0 +0.09(+2.07%)
Aug 30, 2018 4.470 4.470 4.290 4.350 10,596,492 -0.14(-3.12%)
Aug 29, 2018 4.440 4.520 4.350 4.490 7,599,218 +0.02(+0.45%)
Aug 28, 2018 4.460 4.510 4.390 4.470 7,920,068 +0.06(+1.36%)
Aug 27, 2018 4.380 4.500 4.320 4.410 13,648,948 +0.12(+2.80%)
Aug 24, 2018 4.280 4.360 4.230 4.290 6,023,900 +0.04(+0.94%)
Aug 23, 2018 4.460 4.480 4.200 4.250 13,462,317 -0.22(-4.92%)
Aug 22, 2018 4.460 4.530 4.450 4.470 6,380,940 +0.00(+0.00%)
Aug 21, 2018 4.400 4.500 4.400 4.470 9,366,211 +0.07(+1.59%)
Aug 20, 2018 4.410 4.440 4.360 4.400 6,280,808 +0.03(+0.69%)
Aug 17, 2018 4.250 4.380 4.210 4.370 10,787,100 +0.13(+3.07%)
Aug 16, 2018 4.150 4.270 4.140 4.240 11,024,449 +0.16(+3.92%)
Aug 15, 2018 4.110 4.180 4.010 4.080 14,911,703 -0.10(-2.39%)
Aug 14, 2018 4.280 4.320 4.170 4.180 15,111,078 -0.08(-1.88%)
Aug 13, 2018 4.300 4.320 4.210 4.260 9,511,502 -0.05(-1.16%)
Aug 10, 2018 4.350 4.350 4.240 4.310 16,017,600 -0.06(-1.37%)
Aug 09, 2018 4.450 4.480 4.350 4.370 10,699,603 -0.11(-2.46%)
Aug 08, 2018 4.520 4.530 4.350 4.480 9,069,076 -0.01(-0.22%)
Aug 07, 2018 4.560 4.590 4.480 4.490 8,267,198 -0.03(-0.66%)
Aug 06, 2018 4.490 4.520 4.400 4.520 10,632,198 +0.02(+0.44%)
Aug 03, 2018 4.460 4.530 4.410 4.500 10,177,700 +0.07(+1.58%)
Aug 02, 2018 4.520 4.520 4.350 4.430 21,836,770 -0.14(-3.06%)
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.