Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.050 4.190 3.950 4.190 62,700 +0.13(+3.20%)
Dec 28, 2018 4.150 4.150 3.840 4.060 90,600 -0.05(-1.22%)
Dec 27, 2018 3.920 4.190 3.830 4.110 65,296 +0.18(+4.58%)
Dec 26, 2018 4.000 4.150 3.840 3.930 41,832 -0.04(-1.01%)
Dec 24, 2018 3.880 4.070 3.460 3.970 33,600 +0.19(+5.03%)
Dec 21, 2018 3.430 3.780 3.160 3.780 131,200 +0.41(+12.17%)
Dec 20, 2018 3.500 3.500 3.250 3.370 118,498 -0.11(-3.16%)
Dec 19, 2018 3.390 3.480 3.390 3.480 92,529 +0.07(+2.05%)
Dec 18, 2018 3.800 3.950 3.260 3.410 297,717 -0.64(-15.80%)
Dec 17, 2018 4.000 4.900 3.630 4.050 5,337,527 +0.51(+14.41%)
Dec 14, 2018 3.820 3.820 3.500 3.540 12,900 -0.31(-8.05%)
Dec 13, 2018 3.850 3.850 3.650 3.850 10,268 +0.00(+0.00%)
Dec 12, 2018 3.680 3.850 3.530 3.850 27,318 +0.28(+7.84%)
Dec 11, 2018 3.870 3.890 3.560 3.570 18,509 -0.28(-7.27%)
Dec 10, 2018 3.700 3.850 3.460 3.850 11,249 +0.31(+8.76%)
Dec 07, 2018 3.840 3.840 3.500 3.540 11,300 -0.34(-8.76%)
Dec 06, 2018 3.910 3.970 3.514 3.880 45,451 +0.03(+0.78%)
Dec 04, 2018 3.600 3.900 3.600 3.850 51,100 +0.26(+7.24%)
Dec 03, 2018 3.600 3.687 3.500 3.590 29,926 +0.09(+2.57%)
Nov 30, 2018 3.380 3.600 3.380 3.500 22,500 +0.08(+2.34%)
Nov 29, 2018 3.573 3.590 3.397 3.420 7,775 -0.03(-0.80%)
Nov 28, 2018 3.354 3.460 3.250 3.447 10,815 -0.04(-1.04%)
Nov 27, 2018 3.484 3.484 3.484 3.484 182 +0.25(+7.85%)
Nov 26, 2018 3.260 3.490 3.200 3.230 9,364 +0.03(+0.94%)
Nov 23, 2018 3.400 3.440 3.200 3.200 30,600 -0.22(-6.43%)
Nov 21, 2018 3.420 3.420 3.420 0 +0.01(+0.29%)
Nov 20, 2018 3.530 3.530 3.360 3.410 9,723 -0.19(-5.28%)
Nov 19, 2018 3.450 3.750 3.317 3.600 33,127 +0.10(+2.86%)
Nov 16, 2018 3.500 3.530 3.370 3.500 15,600 +0.13(+3.86%)
Nov 15, 2018 3.310 3.510 3.310 3.370 8,592 -0.04(-1.17%)
Nov 14, 2018 3.370 3.473 3.370 3.410 10,085 +0.02(+0.59%)
Nov 13, 2018 3.421 3.507 3.350 3.390 23,305 -0.02(-0.59%)
Nov 12, 2018 3.410 3.470 3.410 3.410 11,139 +0.01(+0.29%)
Nov 09, 2018 3.570 3.700 3.400 3.400 29,300 -0.10(-2.86%)
Nov 08, 2018 3.380 3.690 3.380 3.500 13,447 -0.06(-1.69%)
Nov 07, 2018 3.560 3.800 3.380 3.560 45,818 -0.32(-8.25%)
Nov 06, 2018 3.860 3.915 3.550 3.880 12,087 +0.05(+1.31%)
Nov 05, 2018 3.970 3.970 3.760 3.830 30,292 -0.07(-1.79%)
Nov 02, 2018 3.530 3.900 3.530 3.900 29,500 +0.31(+8.64%)
Nov 01, 2018 3.390 3.810 3.390 3.590 12,279 +0.24(+7.16%)
Oct 31, 2018 3.430 3.510 3.350 3.350 11,201 -0.05(-1.47%)
Oct 30, 2018 3.380 3.530 3.350 3.400 14,664 +0.00(+0.00%)
Oct 29, 2018 3.360 3.400 3.300 3.400 34,915 +0.05(+1.49%)
Oct 26, 2018 3.380 3.480 3.325 3.350 16,500 -0.11(-3.18%)
Oct 25, 2018 3.500 3.500 3.337 3.460 17,112 +0.08(+2.37%)
Oct 24, 2018 3.570 3.680 3.350 3.380 30,337 -0.26(-7.14%)
Oct 23, 2018 3.650 3.700 3.600 3.640 8,466 -0.02(-0.55%)
Oct 22, 2018 3.678 3.900 3.660 3.660 8,275 -0.12(-3.17%)
Oct 19, 2018 3.810 3.810 3.670 3.780 5,900 +0.00(+0.00%)
Oct 18, 2018 3.870 3.951 3.750 3.780 20,449 -0.12(-3.08%)
Oct 17, 2018 3.660 3.900 3.640 3.900 22,569 +0.12(+3.17%)
Oct 16, 2018 3.580 3.890 3.580 3.780 278,334 +0.21(+5.88%)
Oct 15, 2018 3.730 3.850 3.550 3.570 59,094 -0.20(-5.31%)
Oct 12, 2018 3.810 3.830 3.650 3.770 32,700 -0.10(-2.63%)
Oct 11, 2018 3.900 3.990 3.550 3.872 44,242 -0.03(-0.72%)
Oct 10, 2018 3.780 3.950 3.757 3.900 32,207 +0.00(+0.00%)
Oct 09, 2018 3.920 3.970 3.850 3.900 30,909 -0.08(-2.01%)
Oct 08, 2018 3.950 3.980 3.760 3.980 24,900 +0.04(+1.02%)
Oct 05, 2018 3.810 4.150 3.620 3.940 40,300 +0.09(+2.34%)
Oct 04, 2018 3.950 4.050 3.800 3.850 47,550 -0.15(-3.75%)
Oct 03, 2018 3.930 4.000 3.900 4.000 74,268 +0.04(+1.01%)
Oct 02, 2018 4.140 4.140 3.950 3.960 60,335 -0.21(-5.04%)
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.