Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.910 4.000 3.660 3.680 46,500 -0.23(-5.88%)
Dec 28, 2018 3.960 4.060 3.910 3.910 9,900 -0.05(-1.26%)
Dec 27, 2018 4.050 4.160 3.950 3.960 14,882 -0.14(-3.41%)
Dec 26, 2018 4.070 4.359 4.070 4.100 32,566 -0.09(-2.15%)
Dec 24, 2018 4.300 4.340 4.190 4.190 29,800 -0.76(-15.35%)
Dec 21, 2018 4.700 4.950 4.350 4.950 34,700 +0.20(+4.21%)
Dec 20, 2018 4.630 4.860 4.400 4.750 42,327 +0.16(+3.49%)
Dec 19, 2018 4.650 4.690 4.380 4.590 15,527 -0.06(-1.29%)
Dec 18, 2018 4.810 4.820 4.650 4.650 5,563 -0.19(-3.93%)
Dec 17, 2018 4.824 4.877 4.630 4.840 26,987 +0.04(+0.83%)
Dec 14, 2018 4.750 5.050 4.710 4.800 8,600 -0.02(-0.31%)
Dec 13, 2018 5.020 5.026 4.774 4.815 10,155 +0.02(+0.31%)
Dec 12, 2018 5.080 5.080 4.750 4.800 32,051 -0.11(-2.24%)
Dec 11, 2018 4.810 5.130 4.810 4.910 14,810 +0.11(+2.29%)
Dec 10, 2018 4.780 4.880 4.730 4.800 18,585 +0.01(+0.21%)
Dec 07, 2018 4.800 4.900 4.790 4.790 13,500 -0.01(-0.21%)
Dec 06, 2018 4.750 4.866 4.750 4.800 35,688 +0.00(+0.00%)
Dec 04, 2018 4.730 4.810 4.710 4.800 28,600 +0.00(+0.00%)
Dec 03, 2018 4.800 4.900 4.760 4.800 20,281 +0.00(+0.00%)
Nov 30, 2018 4.800 4.890 4.800 4.800 4,500 -0.03(-0.52%)
Nov 29, 2018 4.760 4.845 4.760 4.825 2,903 -0.01(-0.31%)
Nov 28, 2018 4.970 4.970 4.800 4.840 8,158 -0.02(-0.41%)
Nov 27, 2018 4.750 4.860 4.720 4.860 13,416 +0.17(+3.55%)
Nov 26, 2018 4.750 4.967 4.693 4.693 2,955 -0.09(-1.85%)
Nov 23, 2018 4.840 4.850 4.765 4.782 5,500 -0.12(-2.41%)
Nov 21, 2018 4.900 4.900 4.900 0 +0.12(+2.51%)
Nov 20, 2018 4.950 4.950 4.530 4.780 19,639 -0.26(-5.16%)
Nov 19, 2018 5.268 5.268 4.960 5.040 3,248 -0.22(-4.18%)
Nov 16, 2018 5.210 5.300 5.120 5.260 10,600 +0.12(+2.33%)
Nov 15, 2018 5.176 5.200 5.055 5.140 8,571 -0.03(-0.60%)
Nov 14, 2018 5.150 5.200 5.150 5.171 2,784 +0.03(+0.61%)
Nov 13, 2018 5.190 5.270 4.857 5.140 11,411 -0.04(-0.77%)
Nov 12, 2018 4.980 5.270 4.810 5.180 17,497 +0.38(+7.92%)
Nov 09, 2018 4.800 4.900 4.800 4.800 9,800 -0.01(-0.21%)
Nov 08, 2018 4.955 4.955 4.740 4.810 7,096 -0.01(-0.26%)
Nov 07, 2018 4.834 4.930 4.744 4.823 6,918 +0.06(+1.31%)
Nov 06, 2018 4.730 5.036 4.730 4.760 6,989 +0.04(+0.85%)
Nov 05, 2018 5.210 5.240 4.720 4.720 5,937 -0.05(-1.05%)
Nov 02, 2018 4.990 5.120 4.620 4.770 3,700 -0.23(-4.60%)
Nov 01, 2018 4.690 5.000 4.690 5.000 12,356 +0.37(+7.99%)
Oct 31, 2018 4.720 4.823 4.610 4.630 22,761 +0.00(+0.00%)
Oct 30, 2018 4.940 4.940 4.608 4.630 9,560 -0.18(-3.74%)
Oct 29, 2018 4.790 4.980 4.790 4.810 1,744 -0.16(-3.22%)
Oct 26, 2018 4.940 4.990 4.850 4.970 4,500 +0.08(+1.53%)
Oct 25, 2018 4.840 4.980 4.800 4.895 12,064 +0.05(+1.14%)
Oct 24, 2018 4.900 4.900 4.800 4.840 28,540 -0.07(-1.52%)
Oct 23, 2018 5.020 5.050 4.780 4.915 15,847 -0.23(-4.39%)
Oct 22, 2018 5.010 5.880 5.000 5.140 4,436 +0.13(+2.59%)
Oct 19, 2018 5.290 5.290 5.010 5.010 11,300 -0.19(-3.58%)
Oct 18, 2018 5.210 5.350 5.180 5.196 7,142 -0.05(-1.03%)
Oct 17, 2018 5.190 5.338 5.120 5.250 7,006 +0.05(+0.96%)
Oct 16, 2018 5.020 5.350 4.960 5.200 59,788 +0.11(+2.16%)
Oct 15, 2018 5.060 5.098 4.960 5.090 17,161 +0.09(+1.80%)
Oct 12, 2018 5.050 5.350 4.960 5.000 43,100 +0.00(+0.00%)
Oct 11, 2018 5.300 5.390 4.960 5.000 28,270 -0.31(-5.84%)
Oct 10, 2018 5.331 5.660 5.272 5.310 8,077 +0.06(+1.14%)
Oct 09, 2018 6.000 6.000 4.890 5.250 70,751 -0.68(-11.47%)
Oct 08, 2018 5.900 6.000 5.750 5.930 9,236 +0.00(+0.00%)
Oct 05, 2018 5.840 6.030 5.750 5.930 8,500 +0.11(+1.89%)
Oct 04, 2018 5.980 6.071 5.645 5.820 19,825 -0.17(-2.84%)
Oct 03, 2018 5.929 6.120 5.929 5.990 8,920 -0.08(-1.32%)
Oct 02, 2018 6.020 6.119 5.548 6.070 20,279 +0.21(+3.58%)
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.