Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.240 4.335 4.090 4.220 362,200 -0.07(-1.63%)
Nov 29, 2018 4.340 4.460 4.250 4.290 481,639 -0.09(-2.05%)
Nov 28, 2018 4.420 4.440 4.290 4.380 301,079 -0.04(-0.90%)
Nov 27, 2018 4.480 4.550 4.400 4.420 277,621 -0.08(-1.78%)
Nov 26, 2018 4.500 4.580 4.470 4.500 553,201 +0.01(+0.22%)
Nov 23, 2018 4.460 4.590 4.460 4.490 76,000 +0.02(+0.45%)
Nov 21, 2018 4.470 4.470 4.470 0 +0.13(+3.00%)
Nov 20, 2018 4.510 4.540 4.320 4.340 443,290 -0.17(-3.77%)
Nov 19, 2018 4.610 4.710 4.450 4.510 275,181 -0.11(-2.38%)
Nov 16, 2018 4.740 4.760 4.430 4.620 463,600 -0.15(-3.14%)
Nov 15, 2018 4.750 4.820 4.620 4.770 311,974 +0.02(+0.42%)
Nov 14, 2018 4.900 4.960 4.640 4.750 758,919 -0.14(-2.86%)
Nov 13, 2018 4.650 5.020 4.552 4.890 406,648 +0.21(+4.49%)
Nov 12, 2018 4.250 5.150 4.210 4.680 1,430,666 +0.44(+10.38%)
Nov 09, 2018 4.720 4.750 3.930 4.240 989,700 -2.80(-39.77%)
Nov 08, 2018 7.080 7.180 6.910 7.040 62,728 -0.06(-0.85%)
Nov 07, 2018 7.200 7.200 7.050 7.100 100,079 -0.06(-0.84%)
Nov 06, 2018 7.150 7.290 7.080 7.160 139,097 +0.01(+0.14%)
Nov 05, 2018 7.190 7.390 7.040 7.150 94,744 -0.05(-0.69%)
Nov 02, 2018 7.190 7.380 7.090 7.200 127,000 +0.06(+0.84%)
Nov 01, 2018 7.240 7.390 7.120 7.140 188,078 -0.05(-0.70%)
Oct 31, 2018 7.330 7.580 7.170 7.190 263,747 -0.06(-0.83%)
Oct 30, 2018 6.900 7.280 6.900 7.250 165,129 +0.35(+5.07%)
Oct 29, 2018 6.950 7.130 6.830 6.900 168,237 +0.00(+0.00%)
Oct 26, 2018 7.100 7.130 6.900 6.900 123,100 -0.24(-3.36%)
Oct 25, 2018 7.200 7.300 7.120 7.140 184,966 -0.06(-0.83%)
Oct 24, 2018 7.320 7.570 7.190 7.200 131,638 -0.14(-1.91%)
Oct 23, 2018 7.330 7.430 7.230 7.340 92,578 -0.07(-0.94%)
Oct 22, 2018 7.260 7.510 7.250 7.410 135,100 +0.16(+2.21%)
Oct 19, 2018 7.350 7.470 7.240 7.250 156,900 -0.12(-1.63%)
Oct 18, 2018 7.560 7.560 7.310 7.370 86,624 -0.19(-2.51%)
Oct 17, 2018 7.390 7.620 7.390 7.560 146,263 +0.16(+2.16%)
Oct 16, 2018 7.250 7.430 7.220 7.400 257,324 +0.16(+2.21%)
Oct 15, 2018 7.300 7.360 7.210 7.240 291,509 -0.12(-1.63%)
Oct 12, 2018 7.330 7.400 7.220 7.360 251,300 +0.11(+1.52%)
Oct 11, 2018 7.380 7.390 7.190 7.250 170,873 -0.13(-1.76%)
Oct 10, 2018 7.640 7.730 7.380 7.380 217,573 -0.26(-3.40%)
Oct 09, 2018 7.630 7.775 7.590 7.640 138,515 +0.00(+0.00%)
Oct 08, 2018 7.630 7.830 7.610 7.640 187,565 -0.01(-0.13%)
Oct 05, 2018 7.690 7.840 7.560 7.650 195,500 -0.06(-0.78%)
Oct 04, 2018 7.990 7.990 7.660 7.710 335,407 -0.24(-3.02%)
Oct 03, 2018 7.830 8.045 7.820 7.950 191,463 +0.14(+1.79%)
Oct 02, 2018 7.860 7.990 7.780 7.810 228,304 -0.05(-0.64%)
Oct 01, 2018 7.940 8.050 7.860 7.860 289,579 -0.06(-0.76%)
Sep 28, 2018 8.000 8.000 7.890 7.920 573,200 -0.10(-1.25%)
Sep 27, 2018 7.960 8.080 7.960 8.020 143,919 +0.06(+0.75%)
Sep 26, 2018 7.930 8.090 7.930 7.960 222,233 +0.03(+0.38%)
Sep 25, 2018 8.000 8.000 7.810 7.930 240,775 -0.07(-0.88%)
Sep 24, 2018 8.120 8.120 7.920 8.000 166,817 -0.11(-1.36%)
Sep 21, 2018 7.960 8.110 7.930 8.110 493,900 +0.19(+2.40%)
Sep 20, 2018 7.820 7.930 7.810 7.920 106,711 +0.12(+1.54%)
Sep 19, 2018 7.830 7.980 7.790 7.800 125,290 -0.04(-0.51%)
Sep 18, 2018 7.750 7.870 7.004 7.840 178,117 +0.09(+1.16%)
Sep 17, 2018 7.800 7.900 7.720 7.750 129,395 -0.12(-1.52%)
Sep 14, 2018 7.870 7.930 7.770 7.870 127,400 +0.01(+0.13%)
Sep 13, 2018 7.890 7.890 7.690 7.860 166,953 -0.01(-0.13%)
Sep 12, 2018 7.750 7.880 7.700 7.870 150,782 +0.10(+1.29%)
Sep 11, 2018 7.880 7.880 7.740 7.770 158,489 -0.10(-1.27%)
Sep 10, 2018 7.770 7.900 7.659 7.870 235,244 +0.12(+1.55%)
Sep 07, 2018 7.690 7.820 7.580 7.750 136,300 +0.05(+0.65%)
Sep 06, 2018 7.690 7.810 7.553 7.700 360,798 -0.02(-0.26%)
Sep 05, 2018 7.800 7.830 7.590 7.720 287,153 -0.08(-1.03%)
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.