Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.139 4.139 3.982 4.087 6,018,835 -0.04(-1.06%)
Dec 28, 2018 4.061 4.209 4.043 4.131 5,385,804 +0.10(+2.60%)
Dec 27, 2018 4.009 4.051 3.898 4.026 4,809,397 -0.03(-0.84%)
Dec 26, 2018 3.923 4.068 3.906 4.060 5,649,017 +0.14(+3.48%)
Dec 24, 2018 3.932 4.060 3.923 3.923 4,437,645 -0.05(-1.29%)
Dec 21, 2018 3.983 4.111 3.957 3.975 11,072,129 +0.00(+0.00%)
Dec 20, 2018 4.128 4.128 3.881 3.975 7,652,819 -0.15(-3.72%)
Dec 19, 2018 4.324 4.367 4.111 4.128 6,633,709 -0.20(-4.54%)
Dec 18, 2018 4.375 4.444 4.324 4.324 4,714,196 -0.01(-0.20%)
Dec 17, 2018 4.734 4.768 4.256 4.333 7,231,345 -0.47(-9.77%)
Dec 14, 2018 4.938 4.938 4.751 4.802 4,677,061 -0.17(-3.43%)
Dec 13, 2018 4.938 5.045 4.904 4.972 2,330,349 +0.03(+0.52%)
Dec 12, 2018 5.024 5.135 4.947 4.947 2,566,243 -0.08(-1.53%)
Dec 11, 2018 5.135 5.152 4.998 5.024 4,785,789 -0.09(-1.67%)
Dec 10, 2018 5.160 5.177 5.075 5.109 4,025,741 -0.07(-1.32%)
Dec 07, 2018 5.220 5.275 5.126 5.177 3,102,095 -0.07(-1.30%)
Dec 06, 2018 5.100 5.245 5.049 5.245 3,857,135 +0.09(+1.82%)
Dec 04, 2018 5.314 5.331 5.126 5.152 2,457,125 -0.17(-3.21%)
Dec 03, 2018 5.288 5.356 5.237 5.322 4,361,768 +0.07(+1.30%)
Nov 30, 2018 5.126 5.284 5.110 5.254 4,059,526 +0.13(+2.50%)
Nov 29, 2018 5.117 5.211 5.100 5.126 5,903,757 -0.01(-0.17%)
Nov 28, 2018 5.024 5.135 4.964 5.135 2,694,073 +0.10(+2.03%)
Nov 27, 2018 5.109 5.109 5.024 5.032 1,875,132 -0.08(-1.50%)
Nov 26, 2018 5.100 5.126 5.058 5.109 2,098,232 +0.05(+1.01%)
Nov 23, 2018 5.083 5.117 5.032 5.058 823,887 -0.03(-0.50%)
Nov 21, 2018 5.083 5.083 5.083 0 +0.02(+0.34%)
Nov 20, 2018 5.126 5.152 5.041 5.066 2,620,167 -0.07(-1.33%)
Nov 19, 2018 5.117 5.186 5.109 5.135 2,564,264 +0.00(+0.00%)
Nov 16, 2018 5.092 5.194 5.092 5.135 2,811,325 +0.02(+0.33%)
Nov 15, 2018 5.100 5.135 4.998 5.117 3,659,771 -0.03(-0.50%)
Nov 14, 2018 5.203 5.237 5.075 5.143 2,313,488 -0.03(-0.66%)
Nov 13, 2018 5.203 5.220 5.135 5.177 2,089,682 -0.02(-0.33%)
Nov 12, 2018 5.203 5.220 5.092 5.194 3,524,366 -0.03(-0.65%)
Nov 09, 2018 5.203 5.271 5.186 5.228 5,934,408 +0.02(+0.33%)
Nov 08, 2018 5.203 5.288 5.177 5.211 6,006,949 +0.09(+1.66%)
Nov 07, 2018 4.947 5.271 4.921 5.126 6,105,082 +0.20(+3.98%)
Nov 06, 2018 4.947 4.955 4.879 4.930 2,820,406 -0.01(-0.17%)
Nov 05, 2018 4.938 5.024 4.921 4.938 2,654,123 +0.00(+0.00%)
Nov 02, 2018 5.007 5.024 4.921 4.938 1,680,253 -0.08(-1.53%)
Nov 01, 2018 4.990 5.075 4.977 5.015 2,445,595 +0.01(+0.17%)
Oct 31, 2018 4.913 5.075 4.904 5.007 3,887,239 +0.09(+1.73%)
Oct 30, 2018 4.810 4.947 4.810 4.921 2,311,020 +0.09(+1.94%)
Oct 29, 2018 4.904 4.990 4.776 4.827 2,912,718 -0.04(-0.88%)
Oct 26, 2018 4.947 5.015 4.862 4.870 2,894,804 -0.12(-2.39%)
Oct 25, 2018 4.887 4.998 4.870 4.990 3,648,148 +0.11(+2.27%)
Oct 24, 2018 4.785 4.887 4.734 4.879 3,686,253 +0.12(+2.51%)
Oct 23, 2018 4.887 4.904 4.759 4.759 3,983,189 -0.16(-3.29%)
Oct 22, 2018 4.981 5.024 4.904 4.921 2,563,249 -0.07(-1.37%)
Oct 19, 2018 4.964 5.032 4.947 4.990 2,986,608 +0.04(+0.86%)
Oct 18, 2018 4.964 5.024 4.930 4.947 2,745,221 -0.03(-0.51%)
Oct 17, 2018 4.930 5.058 4.913 4.972 2,585,515 +0.03(+0.52%)
Oct 16, 2018 4.810 4.964 4.759 4.947 2,390,536 +0.17(+3.57%)
Oct 15, 2018 4.691 4.836 4.665 4.776 2,420,786 +0.12(+2.56%)
Oct 12, 2018 4.819 4.862 4.631 4.657 2,504,023 -0.14(-2.85%)
Oct 11, 2018 4.947 5.032 4.776 4.793 5,120,265 -0.18(-3.60%)
Oct 10, 2018 4.981 5.058 4.972 4.972 2,617,006 -0.02(-0.34%)
Oct 09, 2018 5.058 5.066 4.972 4.990 2,207,908 -0.06(-1.18%)
Oct 08, 2018 4.930 5.062 4.913 5.049 2,103,837 +0.10(+2.07%)
Oct 05, 2018 5.024 5.049 4.904 4.947 3,223,210 -0.05(-1.02%)
Oct 04, 2018 5.083 5.083 4.938 4.998 3,521,847 -0.11(-2.17%)
Oct 03, 2018 5.152 5.177 5.075 5.109 2,732,560 -0.04(-0.83%)
Oct 02, 2018 5.177 5.203 5.152 5.152 1,286,415 -0.03(-0.66%)
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.