Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.800 4.890 4.800 4.800 4,500 -0.03(-0.52%)
Nov 29, 2018 4.760 4.845 4.760 4.825 2,903 -0.01(-0.31%)
Nov 28, 2018 4.970 4.970 4.800 4.840 8,158 -0.02(-0.41%)
Nov 27, 2018 4.750 4.860 4.720 4.860 13,416 +0.17(+3.55%)
Nov 26, 2018 4.750 4.967 4.693 4.693 2,955 -0.09(-1.85%)
Nov 23, 2018 4.840 4.850 4.765 4.782 5,500 -0.12(-2.41%)
Nov 21, 2018 4.900 4.900 4.900 0 +0.12(+2.51%)
Nov 20, 2018 4.950 4.950 4.530 4.780 19,639 -0.26(-5.16%)
Nov 19, 2018 5.268 5.268 4.960 5.040 3,248 -0.22(-4.18%)
Nov 16, 2018 5.210 5.300 5.120 5.260 10,600 +0.12(+2.33%)
Nov 15, 2018 5.176 5.200 5.055 5.140 8,571 -0.03(-0.60%)
Nov 14, 2018 5.150 5.200 5.150 5.171 2,784 +0.03(+0.61%)
Nov 13, 2018 5.190 5.270 4.857 5.140 11,411 -0.04(-0.77%)
Nov 12, 2018 4.980 5.270 4.810 5.180 17,497 +0.38(+7.92%)
Nov 09, 2018 4.800 4.900 4.800 4.800 9,800 -0.01(-0.21%)
Nov 08, 2018 4.955 4.955 4.740 4.810 7,096 -0.01(-0.26%)
Nov 07, 2018 4.834 4.930 4.744 4.823 6,918 +0.06(+1.31%)
Nov 06, 2018 4.730 5.036 4.730 4.760 6,989 +0.04(+0.85%)
Nov 05, 2018 5.210 5.240 4.720 4.720 5,937 -0.05(-1.05%)
Nov 02, 2018 4.990 5.120 4.620 4.770 3,700 -0.23(-4.60%)
Nov 01, 2018 4.690 5.000 4.690 5.000 12,356 +0.37(+7.99%)
Oct 31, 2018 4.720 4.823 4.610 4.630 22,761 +0.00(+0.00%)
Oct 30, 2018 4.940 4.940 4.608 4.630 9,560 -0.18(-3.74%)
Oct 29, 2018 4.790 4.980 4.790 4.810 1,744 -0.16(-3.22%)
Oct 26, 2018 4.940 4.990 4.850 4.970 4,500 +0.08(+1.53%)
Oct 25, 2018 4.840 4.980 4.800 4.895 12,064 +0.05(+1.14%)
Oct 24, 2018 4.900 4.900 4.800 4.840 28,540 -0.07(-1.52%)
Oct 23, 2018 5.020 5.050 4.780 4.915 15,847 -0.23(-4.39%)
Oct 22, 2018 5.010 5.880 5.000 5.140 4,436 +0.13(+2.59%)
Oct 19, 2018 5.290 5.290 5.010 5.010 11,300 -0.19(-3.58%)
Oct 18, 2018 5.210 5.350 5.180 5.196 7,142 -0.05(-1.03%)
Oct 17, 2018 5.190 5.338 5.120 5.250 7,006 +0.05(+0.96%)
Oct 16, 2018 5.020 5.350 4.960 5.200 59,788 +0.11(+2.16%)
Oct 15, 2018 5.060 5.098 4.960 5.090 17,161 +0.09(+1.80%)
Oct 12, 2018 5.050 5.350 4.960 5.000 43,100 +0.00(+0.00%)
Oct 11, 2018 5.300 5.390 4.960 5.000 28,270 -0.31(-5.84%)
Oct 10, 2018 5.331 5.660 5.272 5.310 8,077 +0.06(+1.14%)
Oct 09, 2018 6.000 6.000 4.890 5.250 70,751 -0.68(-11.47%)
Oct 08, 2018 5.900 6.000 5.750 5.930 9,236 +0.00(+0.00%)
Oct 05, 2018 5.840 6.030 5.750 5.930 8,500 +0.11(+1.89%)
Oct 04, 2018 5.980 6.071 5.645 5.820 19,825 -0.17(-2.84%)
Oct 03, 2018 5.929 6.120 5.929 5.990 8,920 -0.08(-1.32%)
Oct 02, 2018 6.020 6.119 5.548 6.070 20,279 +0.21(+3.58%)
Oct 01, 2018 6.400 6.790 5.851 5.860 16,416 -0.47(-7.42%)
Sep 28, 2018 6.420 6.500 6.300 6.330 6,800 -0.12(-1.86%)
Sep 27, 2018 6.500 6.680 6.420 6.450 28,606 +0.10(+1.57%)
Sep 26, 2018 6.460 6.460 6.350 6.350 5,012 -0.04(-0.63%)
Sep 25, 2018 6.440 6.500 6.360 6.390 12,894 -0.11(-1.69%)
Sep 24, 2018 6.180 6.500 6.180 6.500 2,978 +0.32(+5.18%)
Sep 21, 2018 6.420 6.500 6.180 6.180 28,100 -0.27(-4.19%)
Sep 20, 2018 6.271 6.500 6.271 6.450 11,776 +0.00(+0.00%)
Sep 19, 2018 6.500 6.605 6.400 6.450 30,363 -0.03(-0.46%)
Sep 18, 2018 6.170 6.480 6.160 6.480 23,206 +0.37(+6.06%)
Sep 17, 2018 6.110 6.250 6.100 6.110 2,988 -0.09(-1.45%)
Sep 14, 2018 6.290 6.350 6.000 6.200 7,100 -0.04(-0.64%)
Sep 13, 2018 6.440 6.535 6.240 6.240 4,586 -0.25(-3.85%)
Sep 12, 2018 6.010 6.490 6.010 6.490 22,470 +0.43(+7.10%)
Sep 11, 2018 6.580 6.690 6.030 6.060 22,201 -0.53(-8.04%)
Sep 10, 2018 6.680 6.695 6.500 6.590 8,330 -0.10(-1.49%)
Sep 07, 2018 6.700 6.700 6.420 6.690 9,300 -0.01(-0.15%)
Sep 06, 2018 6.440 6.700 6.305 6.700 16,754 +0.30(+4.69%)
Sep 05, 2018 6.290 6.550 6.220 6.400 8,808 +0.10(+1.59%)
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.