Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.941 3.227 2.941 3.175 91,349 +0.24(+8.13%)
Jan 30, 2019 3.076 3.150 2.936 2.936 82,169 -0.22(-7.10%)
Jan 29, 2019 3.213 3.213 3.087 3.161 85,252 -0.08(-2.47%)
Jan 28, 2019 3.240 3.357 3.214 3.240 156,669 +0.14(+4.40%)
Jan 25, 2019 3.205 3.205 3.083 3.104 123,949 -0.21(-6.26%)
Jan 24, 2019 3.384 3.497 3.299 3.311 216,044 -0.09(-2.74%)
Jan 23, 2019 3.141 3.463 3.141 3.405 218,593 +0.16(+5.08%)
Jan 22, 2019 3.028 3.259 3.028 3.240 284,226 +0.30(+10.23%)
Jan 18, 2019 3.046 3.046 2.922 2.939 89,686 -0.12(-3.80%)
Jan 17, 2019 3.165 3.197 3.053 3.055 125,964 -0.04(-1.38%)
Jan 16, 2019 3.073 3.124 3.025 3.098 78,873 -0.02(-0.57%)
Jan 15, 2019 3.239 3.239 3.080 3.116 85,655 -0.15(-4.59%)
Jan 14, 2019 3.406 3.467 3.205 3.266 144,446 -0.02(-0.63%)
Jan 11, 2019 3.299 3.408 3.253 3.287 101,779 +0.03(+0.98%)
Jan 10, 2019 3.317 3.454 3.254 3.255 273,987 -0.01(-0.33%)
Jan 09, 2019 3.357 3.414 3.261 3.266 177,740 -0.18(-5.13%)
Jan 08, 2019 3.374 3.568 3.356 3.442 221,223 -0.17(-4.67%)
Jan 07, 2019 3.887 3.940 3.454 3.611 361,961 -0.40(-10.08%)
Jan 04, 2019 4.549 4.549 4.012 4.016 390,993 -0.73(-15.42%)
Jan 03, 2019 4.692 5.010 4.503 4.748 241,307 -0.01(-0.25%)
Jan 02, 2019 5.661 5.661 4.654 4.760 294,464 -0.51(-9.73%)
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%)
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.