Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.710 3.710 3.540 3.680 473,000 +0.01(+0.27%)
Dec 28, 2018 3.590 3.740 3.495 3.670 391,000 +0.10(+2.80%)
Dec 27, 2018 3.610 3.690 3.440 3.570 274,936 -0.08(-2.19%)
Dec 26, 2018 3.400 3.660 3.400 3.650 419,261 +0.27(+7.99%)
Dec 24, 2018 3.620 3.620 3.310 3.380 814,900 -0.30(-8.15%)
Dec 21, 2018 3.510 3.840 3.500 3.680 1,097,900 +0.18(+5.14%)
Dec 20, 2018 3.590 3.690 3.450 3.500 1,059,476 -0.09(-2.51%)
Dec 19, 2018 3.420 3.830 3.410 3.590 901,252 +0.18(+5.28%)
Dec 18, 2018 3.290 3.465 3.285 3.410 690,451 +0.15(+4.60%)
Dec 17, 2018 3.320 3.330 3.130 3.260 1,140,599 -0.09(-2.69%)
Dec 14, 2018 3.300 3.640 3.260 3.350 721,700 +0.09(+2.76%)
Dec 13, 2018 3.370 3.450 3.180 3.260 951,796 -0.06(-1.81%)
Dec 12, 2018 3.470 3.550 3.300 3.320 526,817 -0.13(-3.77%)
Dec 11, 2018 3.370 3.500 3.350 3.450 533,658 +0.12(+3.60%)
Dec 10, 2018 3.320 3.400 3.200 3.330 999,648 +0.08(+2.46%)
Dec 07, 2018 3.500 3.510 3.240 3.250 1,034,300 -0.21(-6.07%)
Dec 06, 2018 3.560 3.570 3.390 3.460 1,053,622 -0.08(-2.26%)
Dec 04, 2018 4.000 4.000 3.510 3.540 680,300 -0.50(-12.38%)
Dec 03, 2018 4.150 4.160 3.930 4.040 664,644 +0.02(+0.50%)
Nov 30, 2018 4.140 4.210 4.010 4.020 482,600 -0.13(-3.13%)
Nov 29, 2018 4.500 4.640 4.090 4.150 837,545 -0.43(-9.39%)
Nov 28, 2018 4.400 4.590 4.220 4.580 531,349 +0.20(+4.57%)
Nov 27, 2018 4.430 4.550 4.340 4.380 352,631 -0.14(-3.10%)
Nov 26, 2018 4.650 4.760 4.460 4.520 201,366 -0.10(-2.16%)
Nov 23, 2018 4.630 4.740 4.590 4.620 120,600 -0.05(-1.07%)
Nov 21, 2018 4.670 4.670 4.670 0 +0.08(+1.74%)
Nov 20, 2018 4.690 4.706 4.410 4.590 706,326 -0.20(-4.18%)
Nov 19, 2018 4.810 4.860 4.675 4.790 532,498 -0.06(-1.24%)
Nov 16, 2018 5.000 5.120 4.790 4.850 314,600 -0.20(-3.96%)
Nov 15, 2018 5.000 5.050 4.900 5.050 350,789 +0.02(+0.50%)
Nov 14, 2018 5.360 5.370 5.020 5.025 500,833 -0.23(-4.47%)
Nov 13, 2018 5.120 5.410 5.106 5.260 435,354 +0.14(+2.73%)
Nov 12, 2018 5.500 5.550 5.060 5.120 632,112 -0.39(-7.08%)
Nov 09, 2018 5.680 5.790 5.490 5.510 408,100 -0.22(-3.84%)
Nov 08, 2018 5.360 5.800 5.170 5.730 890,320 +0.41(+7.61%)
Nov 07, 2018 5.550 5.591 5.310 5.325 1,154,812 -0.33(-5.92%)
Nov 06, 2018 6.150 6.350 5.330 5.660 1,338,301 -0.40(-6.60%)
Nov 05, 2018 6.070 6.190 5.870 6.060 304,429 -0.01(-0.16%)
Nov 02, 2018 6.310 6.380 6.000 6.070 214,200 -0.19(-3.04%)
Nov 01, 2018 6.130 6.270 6.010 6.260 287,652 +0.18(+2.96%)
Oct 31, 2018 6.180 6.300 6.040 6.080 310,968 -0.02(-0.33%)
Oct 30, 2018 5.930 6.110 5.810 6.100 295,716 +0.17(+2.87%)
Oct 29, 2018 6.300 6.310 5.890 5.930 263,182 -0.29(-4.66%)
Oct 26, 2018 6.190 6.270 5.960 6.220 262,200 -0.09(-1.43%)
Oct 25, 2018 6.130 6.480 6.110 6.310 377,767 +0.26(+4.30%)
Oct 24, 2018 6.670 6.720 6.050 6.050 417,957 -0.62(-9.30%)
Oct 23, 2018 6.700 6.745 6.380 6.670 319,280 -0.19(-2.77%)
Oct 22, 2018 7.190 7.190 6.760 6.860 208,228 -0.26(-3.65%)
Oct 19, 2018 7.320 7.350 7.050 7.120 295,100 -0.21(-2.86%)
Oct 18, 2018 7.670 7.700 7.320 7.330 639,572 -0.33(-4.31%)
Oct 17, 2018 7.690 7.690 7.340 7.660 557,699 +0.03(+0.39%)
Oct 16, 2018 7.500 7.650 7.250 7.630 291,661 +0.18(+2.42%)
Oct 15, 2018 7.350 7.550 7.330 7.450 132,280 +0.10(+1.36%)
Oct 12, 2018 7.370 7.390 7.110 7.350 348,500 +0.11(+1.52%)
Oct 11, 2018 7.330 7.470 7.080 7.240 354,504 -0.17(-2.29%)
Oct 10, 2018 7.870 7.870 7.240 7.410 642,148 -0.45(-5.73%)
Oct 09, 2018 7.940 8.080 7.850 7.860 287,489 -0.12(-1.50%)
Oct 08, 2018 7.710 8.000 7.681 7.980 185,823 +0.25(+3.23%)
Oct 05, 2018 7.830 7.870 7.460 7.730 332,400 -0.09(-1.15%)
Oct 04, 2018 7.980 8.140 7.800 7.820 260,875 -0.15(-1.88%)
Oct 03, 2018 7.860 8.020 7.770 7.970 468,963 +0.15(+1.92%)
Oct 02, 2018 8.210 8.256 7.800 7.820 283,509 -0.38(-4.63%)
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.