Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.110 3.470 3.030 3.390 1,317,250 +0.27(+8.65%)
Jan 30, 2019 2.800 3.210 2.640 3.120 1,334,293 +0.32(+11.43%)
Jan 29, 2019 2.940 2.951 2.660 2.800 1,335,601 -0.14(-4.76%)
Jan 28, 2019 3.170 3.210 2.870 2.940 982,205 -0.25(-7.84%)
Jan 25, 2019 3.370 3.370 3.145 3.190 746,400 -0.14(-4.20%)
Jan 24, 2019 3.360 3.400 3.300 3.330 740,592 -0.05(-1.48%)
Jan 23, 2019 3.440 3.480 3.320 3.380 511,253 -0.06(-1.74%)
Jan 22, 2019 3.590 3.590 3.405 3.440 632,716 -0.15(-4.18%)
Jan 18, 2019 3.650 3.750 3.470 3.590 939,400 -0.07(-1.91%)
Jan 17, 2019 3.670 3.710 3.560 3.660 623,648 -0.02(-0.54%)
Jan 16, 2019 3.820 3.820 3.680 3.680 818,734 -0.13(-3.41%)
Jan 15, 2019 3.720 3.910 3.670 3.810 759,119 +0.07(+1.87%)
Jan 14, 2019 3.810 3.850 3.700 3.740 819,506 -0.09(-2.35%)
Jan 11, 2019 3.910 3.990 3.790 3.830 447,300 -0.11(-2.79%)
Jan 10, 2019 3.990 4.120 3.840 3.940 613,483 -0.10(-2.48%)
Jan 09, 2019 3.990 4.080 3.870 4.040 692,379 +0.03(+0.75%)
Jan 08, 2019 4.100 4.220 3.930 4.010 801,325 -0.04(-0.99%)
Jan 07, 2019 3.970 4.090 3.880 4.050 665,310 +0.12(+3.05%)
Jan 04, 2019 3.910 4.020 3.810 3.930 867,700 +0.07(+1.81%)
Jan 03, 2019 3.770 3.965 3.610 3.860 842,392 +0.08(+2.12%)
Jan 02, 2019 3.270 3.835 3.130 3.780 1,122,429 +0.44(+13.17%)
Dec 31, 2018 3.850 3.950 3.280 3.340 2,686,200 -0.19(-5.38%)
Dec 28, 2018 3.460 3.660 3.325 3.530 1,643,900 +0.07(+2.02%)
Dec 27, 2018 3.020 3.470 3.016 3.460 1,119,993 +0.39(+12.70%)
Dec 26, 2018 3.190 3.240 2.920 3.070 795,715 -0.09(-2.85%)
Dec 24, 2018 3.050 3.250 3.000 3.160 387,300 +0.14(+4.64%)
Dec 21, 2018 3.410 3.415 2.990 3.020 3,567,900 -0.38(-11.18%)
Dec 20, 2018 3.560 3.622 3.310 3.400 1,135,627 -0.18(-5.03%)
Dec 19, 2018 3.760 3.920 3.550 3.580 797,881 -0.17(-4.53%)
Dec 18, 2018 4.000 4.070 3.700 3.750 1,222,877 -0.24(-6.02%)
Dec 17, 2018 4.180 4.250 3.930 3.990 1,173,725 -0.10(-2.44%)
Dec 14, 2018 4.200 4.230 3.980 4.090 1,075,200 -0.12(-2.85%)
Dec 13, 2018 4.380 4.420 4.200 4.210 562,127 -0.14(-3.22%)
Dec 12, 2018 4.360 4.477 4.260 4.350 615,782 +0.00(+0.00%)
Dec 11, 2018 4.440 4.550 4.300 4.350 761,282 -0.07(-1.58%)
Dec 10, 2018 4.330 4.590 4.230 4.420 1,027,338 +0.08(+1.84%)
Dec 07, 2018 4.350 4.670 4.270 4.340 2,660,100 +0.17(+4.08%)
Dec 06, 2018 4.050 4.220 3.950 4.170 1,612,514 -0.04(-0.95%)
Dec 04, 2018 4.760 4.810 3.990 4.210 3,179,900 -0.62(-12.84%)
Dec 03, 2018 5.160 5.210 4.730 4.830 991,711 -0.11(-2.23%)
Nov 30, 2018 4.740 4.975 4.690 4.940 991,400 +0.13(+2.70%)
Nov 29, 2018 4.730 4.890 4.660 4.810 854,139 +0.06(+1.26%)
Nov 28, 2018 4.600 4.870 4.530 4.750 1,471,578 +0.34(+7.71%)
Nov 27, 2018 4.200 4.620 4.110 4.410 1,475,191 +0.05(+1.15%)
Nov 26, 2018 4.010 4.740 4.010 4.360 2,443,628 +0.42(+10.66%)
Nov 23, 2018 3.860 3.990 3.720 3.940 608,900 +0.01(+0.25%)
Nov 21, 2018 3.930 3.930 3.930 0 +0.37(+10.39%)
Nov 20, 2018 3.640 3.660 3.310 3.560 1,655,127 -0.12(-3.26%)
Nov 19, 2018 3.840 3.970 3.620 3.680 2,438,883 -0.30(-7.54%)
Nov 16, 2018 3.850 4.040 3.190 3.980 5,678,500 +0.11(+2.84%)
Nov 15, 2018 4.100 4.290 3.830 3.870 1,912,807 -0.27(-6.52%)
Nov 14, 2018 4.420 4.740 3.860 4.140 6,619,545 -1.76(-29.83%)
Nov 13, 2018 5.900 6.300 5.820 5.900 1,539,669 +0.04(+0.68%)
Nov 12, 2018 6.410 6.420 5.840 5.860 1,183,472 -0.48(-7.57%)
Nov 09, 2018 7.240 7.260 6.330 6.340 2,466,800 -0.98(-13.39%)
Nov 08, 2018 7.410 7.560 7.220 7.320 366,083 -0.09(-1.21%)
Nov 07, 2018 7.500 7.570 7.150 7.410 990,636 +0.04(+0.54%)
Nov 06, 2018 7.280 7.440 7.150 7.370 499,105 +0.11(+1.52%)
Nov 05, 2018 7.200 7.330 7.060 7.260 423,272 +0.09(+1.26%)
Nov 02, 2018 7.570 7.680 7.040 7.170 669,100 -0.36(-4.78%)
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.