Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.880 2.960 2.806 2.860 192,784 -0.02(-0.69%)
Jan 30, 2019 2.790 2.910 2.715 2.880 355,647 +0.11(+3.97%)
Jan 29, 2019 2.810 2.816 2.730 2.770 143,625 -0.04(-1.42%)
Jan 28, 2019 2.830 2.916 2.750 2.810 210,561 -0.04(-1.40%)
Jan 25, 2019 3.140 3.140 2.710 2.850 538,000 -0.25(-8.06%)
Jan 24, 2019 3.040 3.120 2.990 3.100 110,663 +0.06(+1.97%)
Jan 23, 2019 3.010 3.070 2.980 3.040 91,473 +0.04(+1.33%)
Jan 22, 2019 3.000 3.170 2.920 3.000 253,438 -0.02(-0.66%)
Jan 18, 2019 3.170 3.210 2.930 3.020 305,500 -0.15(-4.73%)
Jan 17, 2019 3.360 3.420 3.080 3.170 447,521 -0.17(-5.09%)
Jan 16, 2019 3.400 3.650 3.310 3.340 230,477 -0.02(-0.45%)
Jan 15, 2019 3.420 3.450 3.127 3.355 222,977 -0.04(-1.32%)
Jan 14, 2019 3.420 3.569 3.230 3.400 345,986 -0.01(-0.29%)
Jan 11, 2019 3.780 3.780 3.400 3.410 244,400 -0.12(-3.40%)
Jan 10, 2019 4.600 4.960 3.120 3.530 1,045,719 -0.66(-15.75%)
Jan 09, 2019 4.260 4.260 4.040 4.190 174,806 +0.03(+0.72%)
Jan 08, 2019 4.420 4.500 3.860 4.160 325,901 -0.15(-3.48%)
Jan 07, 2019 3.950 4.490 3.950 4.310 333,991 +0.46(+11.95%)
Jan 04, 2019 3.350 3.890 3.320 3.850 289,900 +0.67(+21.07%)
Jan 03, 2019 3.350 3.350 3.050 3.180 206,697 -0.18(-5.36%)
Jan 02, 2019 3.000 3.360 2.900 3.360 191,379 +0.33(+10.89%)
Dec 31, 2018 2.920 3.250 2.860 3.030 286,200 +0.35(+13.06%)
Dec 28, 2018 2.720 2.800 2.520 2.680 203,800 -0.04(-1.47%)
Dec 27, 2018 2.400 2.770 2.400 2.720 368,095 +0.28(+11.48%)
Dec 26, 2018 2.380 2.601 2.330 2.440 1,094,460 +0.08(+3.39%)
Dec 24, 2018 2.400 2.475 2.200 2.360 244,200 -0.04(-1.67%)
Dec 21, 2018 2.550 2.650 2.370 2.400 367,800 -0.15(-5.88%)
Dec 20, 2018 2.670 2.670 2.430 2.550 298,210 -0.09(-3.41%)
Dec 19, 2018 2.670 2.800 2.610 2.640 143,797 -0.01(-0.38%)
Dec 18, 2018 2.760 2.840 2.630 2.650 142,242 -0.05(-1.85%)
Dec 17, 2018 2.800 2.960 2.670 2.700 303,864 -0.26(-8.78%)
Dec 14, 2018 2.990 3.220 2.930 2.960 807,800 -0.04(-1.33%)
Dec 13, 2018 3.010 3.120 2.860 3.000 234,081 +0.02(+0.67%)
Dec 12, 2018 3.170 3.230 2.950 2.980 203,170 -0.13(-4.18%)
Dec 11, 2018 2.990 3.170 2.990 3.110 138,192 +0.18(+6.14%)
Dec 10, 2018 3.150 3.190 2.700 2.930 268,830 -0.24(-7.57%)
Dec 07, 2018 3.150 3.240 3.150 3.170 110,600 +0.02(+0.63%)
Dec 06, 2018 3.250 3.300 3.100 3.150 201,382 -0.13(-3.96%)
Dec 04, 2018 3.390 3.400 3.250 3.280 150,800 -0.15(-4.37%)
Dec 03, 2018 3.510 3.724 3.420 3.430 141,776 -0.05(-1.44%)
Nov 30, 2018 3.470 3.510 3.420 3.480 123,900 -0.04(-1.14%)
Nov 29, 2018 3.390 3.540 3.320 3.520 79,978 +0.10(+2.92%)
Nov 28, 2018 3.290 3.450 3.236 3.420 120,168 +0.17(+5.23%)
Nov 27, 2018 3.400 3.460 3.230 3.250 182,006 -0.12(-3.56%)
Nov 26, 2018 3.400 3.460 3.230 3.370 187,947 +0.01(+0.30%)
Nov 23, 2018 3.390 3.450 3.300 3.360 100,700 -0.10(-2.89%)
Nov 21, 2018 3.460 3.460 3.460 0 +0.10(+2.98%)
Nov 20, 2018 3.280 3.505 3.130 3.360 177,527 +0.04(+1.20%)
Nov 19, 2018 3.440 3.545 3.290 3.320 142,989 -0.16(-4.60%)
Nov 16, 2018 3.300 3.550 3.090 3.480 241,100 +0.13(+3.88%)
Nov 15, 2018 3.460 3.510 3.310 3.350 132,071 -0.16(-4.56%)
Nov 14, 2018 3.700 3.770 3.460 3.510 117,688 -0.13(-3.57%)
Nov 13, 2018 3.670 3.940 3.560 3.640 145,986 +0.02(+0.55%)
Nov 12, 2018 3.900 3.910 3.510 3.620 196,775 -0.29(-7.42%)
Nov 09, 2018 4.060 4.140 3.910 3.910 100,500 -0.23(-5.56%)
Nov 08, 2018 4.000 4.300 3.930 4.140 217,988 -0.23(-5.26%)
Nov 07, 2018 4.360 4.530 4.260 4.370 117,859 +0.00(+0.00%)
Nov 06, 2018 4.410 4.480 4.200 4.370 74,855 -0.05(-1.13%)
Nov 05, 2018 4.720 4.790 4.260 4.420 182,448 -0.30(-6.36%)
Nov 02, 2018 4.590 4.790 4.480 4.720 83,500 +0.09(+1.94%)
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.