Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.110 4.318 4.060 4.110 211,799 +0.00(+0.00%)
Jan 30, 2019 3.970 4.120 3.920 4.110 231,071 +0.18(+4.58%)
Jan 29, 2019 4.040 4.040 3.900 3.930 200,258 -0.10(-2.48%)
Jan 28, 2019 4.040 4.070 3.900 4.030 213,377 -0.11(-2.66%)
Jan 25, 2019 4.200 4.260 4.130 4.140 306,700 -0.04(-0.96%)
Jan 24, 2019 3.960 4.190 3.920 4.180 245,559 +0.25(+6.36%)
Jan 23, 2019 3.920 3.970 3.860 3.930 271,045 +0.00(+0.00%)
Jan 22, 2019 3.980 4.010 3.850 3.930 239,699 -0.07(-1.75%)
Jan 18, 2019 3.960 4.050 3.915 4.000 308,800 +0.08(+2.04%)
Jan 17, 2019 3.890 3.990 3.850 3.920 231,869 +0.00(+0.00%)
Jan 16, 2019 3.990 4.020 3.900 3.920 258,713 -0.08(-2.00%)
Jan 15, 2019 3.910 4.090 3.900 4.000 514,137 +0.10(+2.56%)
Jan 14, 2019 4.170 4.170 3.700 3.900 931,764 -0.63(-13.91%)
Jan 11, 2019 4.590 4.630 4.500 4.530 132,500 -0.07(-1.52%)
Jan 10, 2019 4.530 4.680 4.510 4.600 174,837 +0.06(+1.32%)
Jan 09, 2019 4.490 4.620 4.480 4.540 223,862 +0.09(+2.02%)
Jan 08, 2019 4.410 4.537 4.330 4.450 218,038 +0.06(+1.37%)
Jan 07, 2019 4.260 4.450 4.220 4.390 275,478 +0.11(+2.57%)
Jan 04, 2019 4.150 4.340 4.130 4.280 283,200 +0.13(+3.13%)
Jan 03, 2019 4.430 4.430 4.100 4.150 918,411 -0.35(-7.78%)
Jan 02, 2019 4.300 4.500 4.210 4.500 205,627 +0.15(+3.45%)
Dec 31, 2018 4.340 4.420 4.165 4.350 433,000 +0.02(+0.46%)
Dec 28, 2018 4.220 4.420 4.190 4.330 531,000 +0.14(+3.34%)
Dec 27, 2018 4.080 4.340 4.080 4.190 441,308 +0.09(+2.20%)
Dec 26, 2018 4.080 4.140 3.990 4.100 410,730 +0.02(+0.49%)
Dec 24, 2018 4.050 4.120 3.930 4.080 253,200 +0.02(+0.49%)
Dec 21, 2018 4.140 4.150 4.050 4.060 452,900 -0.07(-1.69%)
Dec 20, 2018 4.200 4.300 4.090 4.130 361,907 -0.07(-1.67%)
Dec 19, 2018 4.170 4.390 4.150 4.200 463,319 +0.01(+0.24%)
Dec 18, 2018 4.230 4.330 4.100 4.190 396,772 -0.03(-0.71%)
Dec 17, 2018 4.250 4.460 4.190 4.220 518,998 -0.07(-1.63%)
Dec 14, 2018 4.270 4.560 4.250 4.290 352,600 -0.06(-1.38%)
Dec 13, 2018 4.230 4.460 4.170 4.350 641,262 +0.08(+1.87%)
Dec 12, 2018 4.530 4.610 4.200 4.270 1,102,965 -0.22(-4.90%)
Dec 11, 2018 4.600 4.720 4.350 4.490 508,364 -0.08(-1.75%)
Dec 10, 2018 5.000 5.030 4.520 4.570 686,548 -0.46(-9.15%)
Dec 07, 2018 5.200 5.250 5.010 5.030 263,800 -0.17(-3.27%)
Dec 06, 2018 5.300 5.440 5.150 5.200 333,281 -0.10(-1.89%)
Dec 04, 2018 5.560 5.580 5.300 5.300 382,600 -0.27(-4.85%)
Dec 03, 2018 5.670 5.700 5.530 5.570 288,836 +0.06(+1.09%)
Nov 30, 2018 5.550 5.670 5.450 5.510 282,800 -0.08(-1.43%)
Nov 29, 2018 5.680 5.710 5.510 5.590 247,105 -0.09(-1.58%)
Nov 28, 2018 5.700 5.750 5.570 5.680 437,404 -0.03(-0.53%)
Nov 27, 2018 5.300 5.840 5.260 5.710 1,196,609 +0.56(+10.87%)
Nov 26, 2018 5.300 5.380 5.150 5.150 282,442 -0.09(-1.72%)
Nov 23, 2018 5.200 5.300 5.200 5.240 118,600 -0.01(-0.19%)
Nov 21, 2018 5.250 5.250 5.250 0 +0.01(+0.19%)
Nov 20, 2018 5.280 5.330 5.170 5.240 336,353 -0.06(-1.13%)
Nov 19, 2018 5.490 5.600 5.280 5.300 312,968 -0.24(-4.33%)
Nov 16, 2018 5.670 5.700 5.450 5.540 343,800 -0.17(-2.98%)
Nov 15, 2018 5.550 5.740 5.520 5.710 228,041 +0.15(+2.70%)
Nov 14, 2018 5.490 5.690 5.480 5.560 335,002 +0.11(+2.02%)
Nov 13, 2018 5.600 5.680 5.410 5.450 471,338 -0.05(-0.91%)
Nov 12, 2018 5.730 5.750 5.470 5.500 506,534 -0.23(-4.01%)
Nov 09, 2018 5.840 5.930 5.620 5.730 304,900 -0.20(-3.37%)
Nov 08, 2018 5.780 5.960 5.740 5.930 265,429 +0.09(+1.54%)
Nov 07, 2018 6.000 6.000 5.770 5.840 371,348 -0.08(-1.35%)
Nov 06, 2018 5.780 5.990 5.760 5.920 436,925 +0.15(+2.60%)
Nov 05, 2018 6.050 6.170 5.560 5.770 711,399 -0.12(-2.04%)
Nov 02, 2018 5.410 6.110 5.410 5.890 1,129,300 +0.50(+9.28%)
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.