Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.340 2.360 2.190 2.250 10,124,500 -0.02(-0.88%)
Dec 28, 2018 2.290 2.370 2.240 2.270 9,052,900 -0.02(-0.87%)
Dec 27, 2018 2.210 2.300 2.190 2.290 9,909,503 +0.04(+1.78%)
Dec 26, 2018 2.200 2.260 2.050 2.250 11,835,307 +0.09(+4.17%)
Dec 24, 2018 2.300 2.350 2.140 2.160 8,745,800 -0.16(-6.90%)
Dec 21, 2018 2.500 2.500 2.280 2.320 21,038,500 -0.13(-5.31%)
Dec 20, 2018 2.530 2.590 2.420 2.450 11,794,611 -0.04(-1.61%)
Dec 19, 2018 2.630 2.720 2.470 2.490 10,097,807 -0.12(-4.60%)
Dec 18, 2018 2.600 2.690 2.580 2.610 6,761,057 +0.04(+1.56%)
Dec 17, 2018 2.580 2.730 2.530 2.570 8,273,211 -0.01(-0.39%)
Dec 14, 2018 2.610 2.700 2.560 2.580 8,241,700 -0.06(-2.27%)
Dec 13, 2018 2.770 2.790 2.630 2.640 10,149,229 -0.13(-4.69%)
Dec 12, 2018 2.810 2.840 2.740 2.770 9,045,527 +0.02(+0.73%)
Dec 11, 2018 2.850 2.930 2.740 2.750 10,430,404 -0.02(-0.72%)
Dec 10, 2018 2.830 2.860 2.650 2.770 12,700,227 -0.07(-2.46%)
Dec 07, 2018 2.980 3.030 2.820 2.840 9,513,700 -0.11(-3.73%)
Dec 06, 2018 3.060 3.080 2.900 2.950 14,638,467 -0.14(-4.53%)
Dec 04, 2018 3.240 3.250 3.090 3.090 11,060,500 -0.17(-5.21%)
Dec 03, 2018 3.190 3.300 3.160 3.260 14,525,226 +0.18(+5.84%)
Nov 30, 2018 3.110 3.180 3.060 3.080 8,173,700 -0.05(-1.60%)
Nov 29, 2018 3.250 3.310 3.060 3.130 10,240,935 -0.14(-4.28%)
Nov 28, 2018 3.140 3.320 3.030 3.270 17,884,088 +0.15(+4.81%)
Nov 27, 2018 3.210 3.220 2.980 3.120 24,007,704 -0.15(-4.59%)
Nov 26, 2018 3.440 3.480 3.250 3.270 10,435,904 -0.14(-4.11%)
Nov 23, 2018 3.470 3.520 3.400 3.410 3,724,600 -0.13(-3.67%)
Nov 21, 2018 3.540 3.540 3.540 0 +0.07(+2.02%)
Nov 20, 2018 3.580 3.610 3.370 3.470 14,082,331 -0.17(-4.67%)
Nov 19, 2018 3.760 3.780 3.640 3.640 9,390,036 -0.11(-2.93%)
Nov 16, 2018 3.710 3.840 3.710 3.750 5,677,300 +0.00(+0.00%)
Nov 15, 2018 3.680 3.780 3.640 3.750 4,849,263 +0.06(+1.63%)
Nov 14, 2018 3.740 3.800 3.640 3.690 6,036,768 -0.02(-0.54%)
Nov 13, 2018 3.600 3.800 3.600 3.710 7,572,136 +0.11(+3.06%)
Nov 12, 2018 3.640 3.665 3.510 3.600 6,952,828 -0.06(-1.64%)
Nov 09, 2018 3.770 3.810 3.640 3.660 12,478,700 -0.16(-4.19%)
Nov 08, 2018 3.910 3.960 3.790 3.820 9,551,233 -0.09(-2.30%)
Nov 07, 2018 3.880 3.980 3.860 3.910 7,039,554 +0.08(+2.09%)
Nov 06, 2018 3.830 3.950 3.800 3.830 7,990,123 +0.00(+0.00%)
Nov 05, 2018 3.970 3.990 3.780 3.830 8,606,984 -0.14(-3.53%)
Nov 02, 2018 3.850 4.030 3.820 3.970 10,758,800 +0.17(+4.47%)
Nov 01, 2018 3.780 3.880 3.670 3.800 10,646,541 +0.10(+2.70%)
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%)
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.