Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.283 3.322 3.209 3.211 65,576 +0.09(+2.99%)
Nov 29, 2018 3.117 3.171 3.041 3.117 58,907 -0.06(-1.75%)
Nov 28, 2018 3.321 3.430 3.172 3.173 89,365 -0.15(-4.48%)
Nov 27, 2018 3.185 3.382 3.185 3.322 57,354 +0.15(+4.60%)
Nov 26, 2018 3.160 3.200 3.055 3.175 105,366 -0.03(-0.82%)
Nov 23, 2018 3.238 3.271 3.143 3.202 129,135 +0.24(+7.95%)
Nov 21, 2018 2.966 2.966 2.966 0 -0.24(-7.37%)
Nov 20, 2018 2.913 3.238 2.913 3.202 227,056 +0.38(+13.29%)
Nov 19, 2018 2.919 2.934 2.754 2.826 128,620 -0.01(-0.38%)
Nov 16, 2018 2.728 2.839 2.728 2.837 34,301 +0.04(+1.47%)
Nov 15, 2018 2.923 2.979 2.788 2.796 131,980 -0.07(-2.34%)
Nov 14, 2018 2.565 2.929 2.565 2.863 340,887 +0.09(+3.33%)
Nov 13, 2018 2.592 2.791 2.543 2.770 146,982 +0.09(+3.52%)
Nov 12, 2018 2.377 2.678 2.377 2.676 63,478 +0.23(+9.53%)
Nov 09, 2018 2.478 2.577 2.406 2.443 66,585 +0.00(+0.08%)
Nov 08, 2018 2.303 2.441 2.260 2.441 174,816 +0.17(+7.52%)
Nov 07, 2018 2.264 2.325 2.164 2.271 112,499 -0.16(-6.65%)
Nov 06, 2018 2.390 2.491 2.379 2.432 36,440 +0.03(+1.32%)
Nov 05, 2018 2.471 2.503 2.383 2.401 134,058 -0.29(-10.66%)
Nov 02, 2018 2.491 2.712 2.491 2.687 166,463 +0.17(+6.77%)
Nov 01, 2018 2.554 2.657 2.512 2.517 158,473 -0.14(-5.30%)
Oct 31, 2018 2.635 2.657 2.481 2.657 135,763 -0.11(-4.04%)
Oct 30, 2018 2.999 2.999 2.760 2.769 233,038 -0.19(-6.49%)
Oct 29, 2018 2.666 3.048 2.627 2.962 275,411 +0.27(+9.97%)
Oct 26, 2018 2.668 2.828 2.585 2.693 450,964 +0.10(+3.98%)
Oct 25, 2018 2.577 2.675 2.533 2.590 100,554 -0.02(-0.95%)
Oct 24, 2018 2.262 2.619 2.260 2.615 217,572 +0.34(+15.10%)
Oct 23, 2018 2.187 2.364 2.187 2.272 273,494 +0.19(+8.99%)
Oct 22, 2018 1.963 2.118 1.963 2.085 201,602 +0.11(+5.52%)
Oct 19, 2018 1.967 1.988 1.926 1.975 57,505 +0.00(+0.10%)
Oct 18, 2018 1.940 2.007 1.916 1.974 115,233 +0.10(+5.40%)
Oct 17, 2018 1.815 1.918 1.815 1.872 134,038 +0.08(+4.54%)
Oct 16, 2018 1.834 1.862 1.779 1.791 71,690 -0.03(-1.53%)
Oct 15, 2018 1.863 1.907 1.819 1.819 174,988 -0.09(-4.55%)
Oct 12, 2018 1.808 1.997 1.808 1.906 180,587 -0.03(-1.51%)
Oct 11, 2018 1.855 1.963 1.820 1.935 373,039 +0.12(+6.61%)
Oct 10, 2018 1.641 1.815 1.641 1.815 458,874 +0.18(+11.10%)
Oct 09, 2018 1.729 1.729 1.594 1.634 324,129 -0.09(-5.18%)
Oct 08, 2018 1.782 1.782 1.692 1.723 63,770 -0.01(-0.52%)
Oct 05, 2018 1.730 1.753 1.711 1.732 86,762 +0.01(+0.43%)
Oct 04, 2018 1.681 1.742 1.638 1.724 441,945 +0.06(+3.54%)
Oct 03, 2018 1.771 1.781 1.657 1.665 397,716 -0.11(-6.30%)
Oct 02, 2018 1.740 1.812 1.740 1.777 150,896 +0.01(+0.79%)
Oct 01, 2018 1.775 1.791 1.737 1.763 191,049 -0.06(-3.42%)
Sep 28, 2018 1.872 1.872 1.772 1.826 328,891 -0.02(-0.97%)
Sep 27, 2018 1.856 1.885 1.826 1.844 225,290 -0.07(-3.53%)
Sep 26, 2018 1.844 1.912 1.844 1.911 163,063 +0.13(+7.11%)
Sep 25, 2018 1.771 1.793 1.767 1.784 62,428 +0.01(+0.83%)
Sep 24, 2018 1.765 1.819 1.709 1.769 194,524 -0.05(-2.63%)
Sep 21, 2018 1.849 1.849 1.788 1.817 72,901 +0.00(+0.11%)
Sep 20, 2018 1.786 1.838 1.778 1.815 52,033 -0.01(-0.42%)
Sep 19, 2018 1.888 1.888 1.811 1.823 280,629 -0.09(-4.87%)
Sep 18, 2018 1.902 1.954 1.898 1.916 146,440 -0.07(-3.74%)
Sep 17, 2018 1.944 2.006 1.940 1.991 57,683 +0.04(+2.05%)
Sep 14, 2018 1.931 1.955 1.916 1.951 78,976 -0.00(-0.15%)
Sep 13, 2018 1.938 2.006 1.938 1.954 45,077 +0.03(+1.44%)
Sep 12, 2018 1.966 1.966 1.891 1.926 50,767 -0.07(-3.56%)
Sep 11, 2018 2.108 2.129 1.989 1.997 191,021 -0.11(-5.29%)
Sep 10, 2018 2.064 2.115 2.048 2.109 87,522 -0.01(-0.28%)
Sep 07, 2018 2.076 2.178 2.076 2.115 236,929 +0.06(+2.88%)
Sep 06, 2018 1.980 2.076 1.977 2.055 219,169 +0.10(+5.37%)
Sep 05, 2018 1.958 2.025 1.945 1.951 215,514 +0.02(+1.27%)
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.