Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.750 1.810 1.610 1.610 28,700 -0.14(-8.00%)
Dec 28, 2018 1.650 1.890 1.600 1.750 39,700 +0.10(+6.06%)
Dec 27, 2018 1.640 1.761 1.640 1.650 29,111 -0.05(-2.94%)
Dec 26, 2018 1.740 1.740 1.680 1.700 82,392 -0.05(-2.86%)
Dec 24, 2018 1.750 1.770 1.750 1.750 31,100 -0.02(-1.13%)
Dec 21, 2018 1.960 1.960 1.630 1.770 49,100 -0.13(-6.84%)
Dec 20, 2018 2.060 2.080 1.850 1.900 7,139 -0.23(-10.80%)
Dec 19, 2018 2.120 2.130 2.100 2.130 3,210 +0.03(+1.43%)
Dec 18, 2018 2.120 2.190 2.100 2.100 10,620 -0.06(-2.78%)
Dec 17, 2018 2.200 2.260 2.080 2.160 13,720 -0.04(-1.82%)
Dec 14, 2018 2.180 2.260 2.180 2.200 7,400 -0.04(-1.79%)
Dec 13, 2018 2.190 2.250 2.160 2.240 31,845 +0.13(+6.16%)
Dec 12, 2018 2.210 2.290 2.100 2.110 7,753 -0.04(-1.86%)
Dec 11, 2018 2.250 2.280 2.060 2.150 22,869 -0.08(-3.59%)
Dec 10, 2018 2.170 2.319 2.150 2.230 14,353 +0.08(+3.72%)
Dec 07, 2018 2.280 2.410 2.150 2.150 1,010,200 -0.11(-4.87%)
Dec 06, 2018 2.170 2.340 2.170 2.260 3,761 -0.09(-3.83%)
Dec 04, 2018 2.250 2.380 2.100 2.350 8,800 +0.18(+8.29%)
Dec 03, 2018 2.160 2.250 2.160 2.170 10,159 +0.00(+0.00%)
Nov 30, 2018 2.230 2.250 2.170 2.170 8,700 -0.06(-2.69%)
Nov 29, 2018 2.140 2.230 2.140 2.230 5,638 +0.11(+5.19%)
Nov 28, 2018 2.180 2.200 2.120 2.120 10,219 -0.07(-3.20%)
Nov 27, 2018 2.150 2.190 2.050 2.190 3,577 +0.05(+2.34%)
Nov 26, 2018 2.190 2.200 2.140 2.140 5,004 -0.06(-2.73%)
Nov 23, 2018 2.180 2.200 2.130 2.200 8,400 +0.03(+1.15%)
Nov 21, 2018 2.175 2.175 2.175 0 -0.01(-0.23%)
Nov 20, 2018 2.041 2.200 2.041 2.180 9,540 +0.03(+1.40%)
Nov 19, 2018 2.110 2.200 2.040 2.150 10,857 -0.05(-2.27%)
Nov 16, 2018 2.040 2.220 2.040 2.200 16,500 +0.14(+6.80%)
Nov 15, 2018 2.110 2.160 2.010 2.060 16,267 -0.04(-1.90%)
Nov 14, 2018 2.170 2.200 2.100 2.100 7,967 -0.07(-3.23%)
Nov 13, 2018 2.160 2.200 2.110 2.170 17,623 +0.05(+2.36%)
Nov 12, 2018 2.150 2.200 2.120 2.120 16,759 -0.03(-1.40%)
Nov 09, 2018 2.190 2.200 2.130 2.150 10,800 -0.04(-1.83%)
Nov 08, 2018 2.180 2.200 2.170 2.190 8,229 +0.07(+3.30%)
Nov 07, 2018 2.210 2.210 2.120 2.120 9,951 -0.08(-3.64%)
Nov 06, 2018 2.180 2.260 2.170 2.200 12,129 +0.03(+1.38%)
Nov 05, 2018 2.160 2.290 2.160 2.170 11,521 +0.02(+0.93%)
Nov 02, 2018 2.300 2.300 2.130 2.150 28,500 +0.00(+0.00%)
Nov 01, 2018 2.340 2.390 2.150 2.150 12,495 -0.18(-7.73%)
Oct 31, 2018 2.280 2.330 2.260 2.330 1,846 +0.07(+3.10%)
Oct 30, 2018 2.160 2.330 2.160 2.260 19,291 +0.14(+6.60%)
Oct 29, 2018 2.190 2.350 2.120 2.120 19,530 -0.19(-8.23%)
Oct 26, 2018 2.150 2.310 2.020 2.310 97,300 +0.17(+7.94%)
Oct 25, 2018 2.130 2.290 2.130 2.140 49,108 +0.01(+0.47%)
Oct 24, 2018 2.120 2.250 2.120 2.130 55,599 -0.04(-1.62%)
Oct 23, 2018 2.100 2.300 2.100 2.165 46,752 +0.12(+6.13%)
Oct 22, 2018 2.190 2.240 2.030 2.040 38,947 -0.14(-6.42%)
Oct 19, 2018 2.160 2.210 2.140 2.180 53,500 +0.04(+1.87%)
Oct 18, 2018 2.120 2.250 2.080 2.140 27,324 -0.04(-1.83%)
Oct 17, 2018 2.200 2.200 2.040 2.180 17,499 -0.02(-0.91%)
Oct 16, 2018 2.220 2.230 2.175 2.200 8,241 +0.17(+8.13%)
Oct 15, 2018 2.060 2.235 2.035 2.035 20,219 -0.02(-0.75%)
Oct 12, 2018 2.200 2.230 2.010 2.050 24,200 -0.15(-6.82%)
Oct 11, 2018 2.250 2.250 2.200 2.200 10,246 -0.01(-0.45%)
Oct 10, 2018 2.140 2.300 2.140 2.210 13,620 +0.11(+5.24%)
Oct 09, 2018 2.130 2.240 2.090 2.100 12,918 +0.00(+0.00%)
Oct 08, 2018 2.090 2.150 2.060 2.100 16,796 +0.01(+0.48%)
Oct 05, 2018 2.040 2.090 2.030 2.090 10,400 +0.09(+4.50%)
Oct 04, 2018 2.020 2.050 2.000 2.000 13,333 +0.01(+0.50%)
Oct 03, 2018 2.050 2.050 1.955 1.990 192,003 -0.04(-1.97%)
Oct 02, 2018 2.030 2.125 2.000 2.030 23,075 +0.03(+1.50%)
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.