Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.540 2.760 2.324 2.350 717,008 -0.03(-1.26%)
Jan 30, 2019 2.410 2.450 2.320 2.380 41,392 -0.04(-1.65%)
Jan 29, 2019 2.520 2.520 2.370 2.420 71,586 -0.10(-3.97%)
Jan 28, 2019 2.580 2.580 2.410 2.520 27,492 -0.06(-2.33%)
Jan 25, 2019 2.430 2.680 2.370 2.580 129,000 +0.15(+6.17%)
Jan 24, 2019 2.190 2.540 2.110 2.430 114,486 +0.24(+10.96%)
Jan 23, 2019 2.190 2.299 2.060 2.190 102,598 +0.00(+0.00%)
Jan 22, 2019 2.250 2.290 2.155 2.190 25,114 -0.10(-4.37%)
Jan 18, 2019 2.230 2.300 2.050 2.290 73,200 +0.03(+1.33%)
Jan 17, 2019 2.300 2.520 2.180 2.260 114,532 +0.01(+0.44%)
Jan 16, 2019 2.400 2.410 2.220 2.250 309,862 -0.09(-3.85%)
Jan 15, 2019 2.550 2.560 2.320 2.340 137,206 -0.22(-8.59%)
Jan 14, 2019 2.570 2.650 2.554 2.560 26,595 -0.05(-1.92%)
Jan 11, 2019 2.670 2.790 2.450 2.610 70,500 -0.18(-6.45%)
Jan 10, 2019 2.820 2.900 2.720 2.790 60,090 -0.02(-0.71%)
Jan 09, 2019 2.710 3.030 2.710 2.810 178,937 +0.04(+1.44%)
Jan 08, 2019 2.740 2.792 2.650 2.770 49,820 +0.05(+1.84%)
Jan 07, 2019 2.620 2.840 2.600 2.720 155,537 +0.08(+3.03%)
Jan 04, 2019 2.450 2.720 2.450 2.640 91,700 +0.23(+9.54%)
Jan 03, 2019 2.300 2.450 2.300 2.410 44,650 +0.07(+2.99%)
Jan 02, 2019 2.040 2.480 2.000 2.340 176,688 +0.22(+10.38%)
Dec 31, 2018 2.260 2.490 2.000 2.120 223,100 -0.15(-6.61%)
Dec 28, 2018 1.850 2.320 1.850 2.270 276,700 +0.42(+22.70%)
Dec 27, 2018 1.990 2.120 1.850 1.850 408,733 -0.09(-4.64%)
Dec 26, 2018 2.120 2.200 1.900 1.940 598,853 -0.19(-8.92%)
Dec 24, 2018 2.180 2.250 2.115 2.130 129,000 -0.12(-5.33%)
Dec 21, 2018 2.750 2.840 2.100 2.250 163,600 -0.50(-18.18%)
Dec 20, 2018 3.140 3.200 2.750 2.750 220,130 -0.45(-14.06%)
Dec 19, 2018 3.350 3.365 3.100 3.200 61,442 -0.15(-4.48%)
Dec 18, 2018 3.370 3.470 3.350 3.350 42,352 -0.10(-2.90%)
Dec 17, 2018 3.530 3.630 3.400 3.450 61,007 -0.08(-2.27%)
Dec 14, 2018 3.570 3.760 3.530 3.530 17,300 -0.10(-2.75%)
Dec 13, 2018 3.650 3.770 3.630 3.630 75,609 +0.01(+0.28%)
Dec 12, 2018 3.600 3.770 3.590 3.620 77,632 -0.08(-2.16%)
Dec 11, 2018 3.630 3.700 3.550 3.700 64,706 +0.10(+2.78%)
Dec 10, 2018 3.760 3.770 3.550 3.600 169,381 -0.15(-4.00%)
Dec 07, 2018 3.750 3.850 3.750 3.750 13,700 -0.01(-0.27%)
Dec 06, 2018 3.760 3.920 3.760 3.760 61,420 -0.10(-2.59%)
Dec 04, 2018 3.750 3.900 3.720 3.860 51,700 +0.06(+1.71%)
Dec 03, 2018 3.750 3.840 3.640 3.795 89,479 +0.05(+1.47%)
Nov 30, 2018 3.760 3.920 3.720 3.740 53,200 -0.01(-0.27%)
Nov 29, 2018 3.810 3.900 3.720 3.750 47,962 -0.11(-2.85%)
Nov 28, 2018 3.740 3.880 3.640 3.860 52,516 +0.11(+2.93%)
Nov 27, 2018 3.780 3.891 3.720 3.750 47,440 -0.01(-0.27%)
Nov 26, 2018 3.650 3.905 3.650 3.760 69,366 +0.12(+3.30%)
Nov 23, 2018 3.640 3.930 3.640 3.640 36,200 -0.06(-1.62%)
Nov 21, 2018 3.700 3.700 3.700 0 -0.05(-1.33%)
Nov 20, 2018 3.720 3.790 3.660 3.750 49,690 -0.07(-1.83%)
Nov 19, 2018 3.910 3.910 3.745 3.820 43,618 -0.03(-0.78%)
Nov 16, 2018 3.864 3.915 3.580 3.850 67,400 -0.05(-1.28%)
Nov 15, 2018 3.740 3.920 3.720 3.900 54,600 +0.15(+4.00%)
Nov 14, 2018 3.750 3.940 3.750 3.750 125,585 -0.05(-1.32%)
Nov 13, 2018 3.849 3.849 3.710 3.800 33,069 +0.02(+0.53%)
Nov 12, 2018 3.910 3.910 3.620 3.780 34,363 -0.10(-2.58%)
Nov 09, 2018 3.910 4.040 3.820 3.880 60,700 -0.07(-1.77%)
Nov 08, 2018 3.990 4.070 3.836 3.950 151,334 -0.02(-0.50%)
Nov 07, 2018 3.680 4.000 3.640 3.970 212,962 +0.27(+7.30%)
Nov 06, 2018 3.697 3.822 3.600 3.700 74,023 -0.04(-1.07%)
Nov 05, 2018 3.470 3.920 3.453 3.740 254,589 +0.27(+7.78%)
Nov 02, 2018 3.550 3.695 3.455 3.470 64,200 -0.07(-1.98%)
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.