Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.039 3.039 2.986 2.992 521,118 -0.03(-0.98%)
Jan 30, 2019 2.951 3.045 2.927 3.021 1,344,573 -0.19(-5.88%)
Jan 29, 2019 3.228 3.246 3.187 3.210 295,608 +0.05(+1.49%)
Jan 28, 2019 3.169 3.181 3.133 3.163 934,772 -0.35(-10.07%)
Jan 25, 2019 3.564 3.611 3.417 3.517 793,422 +0.05(+1.36%)
Jan 24, 2019 3.464 3.505 3.452 3.470 389,502 -0.17(-4.55%)
Jan 23, 2019 3.564 3.638 3.487 3.635 580,349 +0.02(+0.65%)
Jan 22, 2019 3.647 3.670 3.606 3.611 326,786 -0.35(-8.79%)
Jan 18, 2019 3.877 3.965 3.853 3.960 248,092 +0.14(+3.71%)
Jan 17, 2019 3.753 3.859 3.741 3.818 176,517 +0.05(+1.25%)
Jan 16, 2019 3.729 3.777 3.724 3.771 144,863 +0.03(+0.79%)
Jan 15, 2019 3.718 3.747 3.682 3.741 181,643 -0.06(-1.71%)
Jan 14, 2019 3.759 3.824 3.735 3.806 172,158 -0.09(-2.27%)
Jan 11, 2019 3.883 3.942 3.853 3.895 202,846 -0.10(-2.51%)
Jan 10, 2019 3.983 4.013 3.918 3.995 279,084 -0.14(-3.42%)
Jan 09, 2019 4.160 4.172 4.089 4.137 154,925 +0.01(+0.14%)
Jan 08, 2019 4.101 4.137 4.054 4.131 169,519 +0.14(+3.55%)
Jan 07, 2019 3.877 4.032 3.865 3.989 224,742 +0.16(+4.16%)
Jan 04, 2019 3.712 3.871 3.706 3.830 153,532 +0.31(+8.89%)
Jan 03, 2019 3.547 3.588 3.482 3.517 281,671 -0.16(-4.33%)
Jan 02, 2019 3.511 3.688 3.482 3.676 255,395 +0.04(+1.14%)
Dec 31, 2018 3.629 3.670 3.576 3.635 128,960 +0.02(+0.65%)
Dec 28, 2018 3.541 3.632 3.535 3.611 367,902 +0.13(+3.73%)
Dec 27, 2018 3.428 3.487 3.364 3.482 253,380 -0.16(-4.38%)
Dec 26, 2018 3.606 3.647 3.487 3.641 244,864 +0.05(+1.48%)
Dec 24, 2018 3.594 3.641 3.558 3.588 196,406 +0.02(+0.66%)
Dec 21, 2018 3.482 3.617 3.482 3.564 241,314 +0.14(+3.96%)
Dec 20, 2018 3.405 3.505 3.393 3.428 407,767 -0.07(-2.02%)
Dec 19, 2018 3.582 3.629 3.470 3.499 440,656 -0.24(-6.32%)
Dec 18, 2018 3.741 3.794 3.706 3.735 345,216 -0.26(-6.50%)
Dec 17, 2018 4.119 4.125 3.965 3.995 182,282 -0.14(-3.29%)
Dec 14, 2018 4.166 4.225 4.113 4.131 119,979 -0.08(-1.96%)
Dec 13, 2018 4.255 4.320 4.207 4.213 212,627 +0.07(+1.71%)
Dec 12, 2018 4.137 4.202 4.101 4.143 353,764 +0.07(+1.74%)
Dec 11, 2018 4.119 4.137 4.036 4.072 187,520 +0.09(+2.37%)
Dec 10, 2018 3.983 4.024 3.906 3.977 170,558 -0.14(-3.44%)
Dec 07, 2018 4.166 4.266 4.101 4.119 256,057 +0.08(+1.90%)
Dec 06, 2018 4.078 4.083 3.936 4.042 343,623 -0.13(-3.11%)
Dec 04, 2018 4.299 4.328 4.160 4.172 413,261 -0.10(-2.43%)
Dec 03, 2018 4.259 4.288 4.212 4.276 282,938 +0.21(+5.11%)
Nov 30, 2018 4.022 4.074 3.970 4.068 453,238 -0.11(-2.63%)
Nov 29, 2018 4.207 4.207 4.132 4.178 304,308 -0.18(-4.24%)
Nov 28, 2018 4.270 4.380 4.195 4.363 455,041 +0.04(+0.94%)
Nov 27, 2018 4.259 4.351 4.230 4.322 450,619 +0.23(+5.50%)
Nov 26, 2018 4.114 4.155 4.056 4.097 465,490 +0.08(+2.01%)
Nov 23, 2018 3.883 4.028 3.883 4.016 291,602 +0.13(+3.27%)
Nov 21, 2018 3.889 3.889 3.889 0 +0.13(+3.54%)
Nov 20, 2018 3.773 3.808 3.606 3.756 644,428 -0.15(-3.85%)
Nov 19, 2018 3.976 4.022 3.877 3.906 261,545 -0.08(-1.89%)
Nov 16, 2018 3.866 4.022 3.866 3.981 336,943 +0.12(+3.14%)
Nov 15, 2018 3.848 3.900 3.791 3.860 359,880 +0.10(+2.77%)
Nov 14, 2018 3.854 3.872 3.710 3.756 430,745 -0.17(-4.27%)
Nov 13, 2018 4.022 4.062 3.918 3.924 214,830 -0.14(-3.41%)
Nov 12, 2018 4.155 4.160 4.045 4.062 151,065 -0.03(-0.85%)
Nov 09, 2018 4.126 4.137 4.068 4.097 156,271 -0.10(-2.34%)
Nov 08, 2018 4.270 4.285 4.189 4.195 191,313 -0.23(-5.10%)
Nov 07, 2018 4.363 4.449 4.340 4.420 682,681 -0.03(-0.78%)
Nov 06, 2018 4.519 4.553 4.438 4.455 442,894 -0.09(-1.91%)
Nov 05, 2018 4.594 4.611 4.530 4.542 225,563 +0.01(+0.13%)
Nov 02, 2018 4.663 4.681 4.530 4.536 544,785 +0.08(+1.82%)
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.