Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.211 5.512 5.063 5.273 190,458 -0.03(-0.60%)
Dec 28, 2018 4.849 5.370 4.849 5.305 306,345 +0.25(+4.86%)
Dec 27, 2018 5.398 5.579 5.059 5.059 515,628 +0.02(+0.49%)
Dec 26, 2018 6.804 7.091 4.991 5.034 1,041,779 -1.77(-26.01%)
Dec 24, 2018 6.132 7.865 6.116 6.804 443,902 +0.85(+14.29%)
Dec 21, 2018 5.617 6.000 5.392 5.953 567,993 +0.36(+6.49%)
Dec 20, 2018 5.265 5.590 4.892 5.590 452,316 +0.57(+11.31%)
Dec 19, 2018 4.873 5.150 4.495 5.022 232,776 +0.17(+3.41%)
Dec 18, 2018 4.628 4.950 4.511 4.857 265,837 +0.32(+7.10%)
Dec 17, 2018 4.212 4.535 4.092 4.535 249,937 +0.38(+9.27%)
Dec 14, 2018 3.764 4.180 3.757 4.150 167,472 +0.48(+13.04%)
Dec 13, 2018 3.629 3.762 3.629 3.671 119,319 +0.00(+0.11%)
Dec 12, 2018 3.550 3.667 3.405 3.667 91,928 -0.03(-0.83%)
Dec 11, 2018 3.565 3.698 3.462 3.698 90,757 +0.01(+0.16%)
Dec 10, 2018 3.521 3.799 3.426 3.692 168,783 +0.27(+7.75%)
Dec 07, 2018 3.329 3.431 3.083 3.427 149,312 +0.01(+0.32%)
Dec 06, 2018 3.297 3.657 3.297 3.416 220,791 +0.26(+8.33%)
Dec 04, 2018 2.909 3.153 2.909 3.153 27,239 +0.24(+8.31%)
Dec 03, 2018 3.050 3.061 2.562 2.911 115,687 -0.30(-9.32%)
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%)
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.