Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.690 2.690 2.560 2.610 108,649 -0.07(-2.61%)
Jan 30, 2019 2.610 2.740 2.550 2.680 243,733 +0.05(+1.90%)
Jan 29, 2019 2.720 2.740 2.600 2.630 335,111 -0.15(-5.40%)
Jan 28, 2019 2.940 2.950 2.720 2.780 1,164,012 +0.07(+2.58%)
Jan 25, 2019 2.750 2.790 2.700 2.710 186,500 -0.05(-1.81%)
Jan 24, 2019 2.710 2.800 2.660 2.760 262,540 +0.09(+3.37%)
Jan 23, 2019 2.870 2.870 2.650 2.670 397,192 -0.21(-7.29%)
Jan 22, 2019 2.880 2.910 2.650 2.880 985,299 +0.02(+0.70%)
Jan 18, 2019 4.190 4.250 2.760 2.860 14,092,700 -0.02(-0.69%)
Jan 17, 2019 2.670 2.880 2.580 2.880 100,038 +0.19(+6.86%)
Jan 16, 2019 2.610 2.740 2.571 2.695 61,076 +0.04(+1.70%)
Jan 15, 2019 2.740 2.740 2.650 2.650 25,156 -0.07(-2.57%)
Jan 14, 2019 2.680 2.740 2.640 2.720 58,393 +0.04(+1.49%)
Jan 11, 2019 2.600 2.710 2.540 2.680 101,600 +0.08(+3.08%)
Jan 10, 2019 2.560 2.750 2.500 2.600 66,429 +0.08(+3.17%)
Jan 09, 2019 2.580 2.800 2.520 2.520 123,566 -0.03(-1.18%)
Jan 08, 2019 2.580 2.580 2.450 2.550 38,760 +0.02(+0.79%)
Jan 07, 2019 2.380 2.580 2.330 2.530 102,187 +0.17(+7.20%)
Jan 04, 2019 2.220 2.380 2.120 2.360 145,500 +0.20(+9.26%)
Jan 03, 2019 2.140 2.300 2.120 2.160 116,181 +0.01(+0.47%)
Jan 02, 2019 1.910 2.150 1.901 2.150 101,263 +0.19(+9.69%)
Dec 31, 2018 2.050 2.150 1.940 1.960 141,200 -0.11(-5.31%)
Dec 28, 2018 2.100 2.200 2.050 2.070 97,100 -0.04(-1.90%)
Dec 27, 2018 1.970 2.190 1.954 2.110 139,670 +0.13(+6.57%)
Dec 26, 2018 1.920 2.200 1.900 1.980 190,224 +0.10(+5.32%)
Dec 24, 2018 2.060 2.200 1.790 1.880 154,800 -0.22(-10.48%)
Dec 21, 2018 2.290 2.290 2.040 2.100 176,800 -0.11(-4.98%)
Dec 20, 2018 2.370 2.510 2.150 2.210 115,906 -0.14(-5.96%)
Dec 19, 2018 2.260 2.550 2.190 2.350 149,116 +0.05(+2.17%)
Dec 18, 2018 2.400 2.400 2.190 2.300 158,764 -0.09(-3.77%)
Dec 17, 2018 2.500 2.578 2.380 2.390 87,710 -0.14(-5.53%)
Dec 14, 2018 2.540 2.590 2.495 2.530 72,800 -0.05(-1.75%)
Dec 13, 2018 2.620 2.630 2.540 2.575 40,700 -0.02(-0.96%)
Dec 12, 2018 2.550 2.700 2.550 2.600 78,664 +0.06(+2.36%)
Dec 11, 2018 2.600 2.696 2.510 2.540 96,219 -0.04(-1.55%)
Dec 10, 2018 2.670 2.760 2.560 2.580 86,549 -0.12(-4.44%)
Dec 07, 2018 2.850 2.850 2.700 2.700 29,500 -0.11(-3.91%)
Dec 06, 2018 2.960 2.960 2.425 2.810 188,139 -0.07(-2.43%)
Dec 04, 2018 2.870 2.920 2.790 2.880 76,200 +0.01(+0.35%)
Dec 03, 2018 2.840 2.920 2.840 2.870 69,932 +0.04(+1.41%)
Nov 30, 2018 2.870 2.890 2.780 2.830 52,300 -0.03(-1.05%)
Nov 29, 2018 2.840 2.950 2.800 2.860 117,691 +0.01(+0.35%)
Nov 28, 2018 2.840 2.920 2.800 2.850 95,861 +0.02(+0.71%)
Nov 27, 2018 2.910 2.940 2.720 2.830 203,970 -0.10(-3.41%)
Nov 26, 2018 2.950 3.060 2.880 2.930 61,481 +0.02(+0.69%)
Nov 23, 2018 2.910 2.980 2.910 2.910 31,100 -0.07(-2.35%)
Nov 21, 2018 2.980 2.980 2.980 0 +0.11(+3.83%)
Nov 20, 2018 2.850 2.980 2.640 2.870 179,226 -0.01(-0.35%)
Nov 19, 2018 2.970 3.100 2.850 2.880 174,128 -0.14(-4.64%)
Nov 16, 2018 3.130 3.130 2.960 3.020 73,200 -0.06(-1.95%)
Nov 15, 2018 3.150 3.150 3.020 3.080 54,101 +0.06(+1.99%)
Nov 14, 2018 3.190 3.290 3.020 3.020 191,085 -0.17(-5.33%)
Nov 13, 2018 3.170 3.360 3.140 3.190 123,299 +0.05(+1.59%)
Nov 12, 2018 3.220 3.280 3.100 3.140 100,777 -0.10(-3.09%)
Nov 09, 2018 3.270 3.320 3.160 3.240 103,000 +0.00(+0.00%)
Nov 08, 2018 3.260 3.400 3.216 3.240 78,611 -0.03(-0.92%)
Nov 07, 2018 3.250 3.370 3.000 3.270 347,323 -0.10(-2.97%)
Nov 06, 2018 3.290 3.410 3.210 3.370 210,583 +0.10(+3.06%)
Nov 05, 2018 3.400 3.420 3.210 3.270 169,909 -0.03(-0.91%)
Nov 02, 2018 3.260 3.420 3.170 3.300 94,200 +0.05(+1.54%)
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.