Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.140 5.320 5.060 5.240 1,482,546 +0.21(+4.17%)
Jan 30, 2019 5.000 5.240 4.850 5.030 2,614,349 +0.22(+4.57%)
Jan 29, 2019 4.300 5.700 4.300 4.810 7,749,772 +0.97(+25.26%)
Jan 28, 2019 3.860 3.940 3.710 3.840 259,966 +0.07(+1.86%)
Jan 25, 2019 3.660 3.800 3.650 3.770 147,000 +0.12(+3.29%)
Jan 24, 2019 3.630 3.720 3.580 3.650 122,803 +0.05(+1.39%)
Jan 23, 2019 3.750 3.810 3.560 3.600 161,144 -0.13(-3.49%)
Jan 22, 2019 3.850 3.890 3.670 3.730 211,862 -0.16(-4.11%)
Jan 18, 2019 3.950 4.030 3.835 3.890 201,900 -0.06(-1.52%)
Jan 17, 2019 3.940 3.960 3.820 3.950 147,432 +0.03(+0.77%)
Jan 16, 2019 3.980 4.090 3.920 3.920 191,917 -0.08(-2.00%)
Jan 15, 2019 3.890 4.110 3.750 4.000 320,003 +0.12(+3.09%)
Jan 14, 2019 4.120 4.141 3.860 3.880 253,057 -0.24(-5.83%)
Jan 11, 2019 4.170 4.320 4.090 4.120 233,300 -0.05(-1.20%)
Jan 10, 2019 4.270 4.370 4.100 4.170 211,085 -0.10(-2.34%)
Jan 09, 2019 4.140 4.270 4.060 4.270 292,219 +0.15(+3.64%)
Jan 08, 2019 4.090 4.210 3.920 4.120 327,889 +0.12(+3.00%)
Jan 07, 2019 3.990 4.240 3.890 4.000 453,250 +0.00(+0.00%)
Jan 04, 2019 3.700 4.100 3.570 4.000 439,100 +0.33(+8.99%)
Jan 03, 2019 3.770 3.820 3.380 3.670 400,127 -0.05(-1.34%)
Jan 02, 2019 2.980 4.030 2.930 3.720 934,760 +0.75(+25.25%)
Dec 31, 2018 2.920 2.980 2.750 2.970 522,900 +0.05(+1.71%)
Dec 28, 2018 2.940 2.980 2.890 2.920 385,200 -0.03(-1.02%)
Dec 27, 2018 2.920 3.000 2.820 2.950 342,501 +0.03(+1.03%)
Dec 26, 2018 2.940 2.996 2.820 2.920 423,465 -0.02(-0.68%)
Dec 24, 2018 2.850 3.000 2.820 2.940 258,700 +0.05(+1.73%)
Dec 21, 2018 3.220 3.310 2.810 2.890 523,300 -0.32(-9.97%)
Dec 20, 2018 3.570 3.640 3.100 3.210 588,090 -0.37(-10.34%)
Dec 19, 2018 3.740 3.880 3.530 3.580 273,611 -0.15(-4.02%)
Dec 18, 2018 4.130 4.130 3.700 3.730 328,024 -0.37(-9.02%)
Dec 17, 2018 4.270 4.500 4.070 4.100 298,778 -0.15(-3.53%)
Dec 14, 2018 4.340 4.390 4.200 4.250 178,200 -0.11(-2.52%)
Dec 13, 2018 4.920 4.970 4.320 4.360 315,626 -0.34(-7.23%)
Dec 12, 2018 4.680 4.860 4.570 4.700 152,277 +0.04(+0.86%)
Dec 11, 2018 4.650 4.810 4.530 4.660 148,716 +0.04(+0.87%)
Dec 10, 2018 4.780 4.898 4.600 4.620 181,262 -0.18(-3.75%)
Dec 07, 2018 4.820 5.000 4.730 4.800 116,200 +0.03(+0.63%)
Dec 06, 2018 4.800 4.824 4.560 4.770 264,611 -0.14(-2.85%)
Dec 04, 2018 5.140 5.300 4.880 4.910 205,600 -0.22(-4.29%)
Dec 03, 2018 4.890 5.160 4.820 5.130 187,618 +0.31(+6.43%)
Nov 30, 2018 4.820 4.880 4.640 4.820 261,500 +0.00(+0.00%)
Nov 29, 2018 4.940 4.950 4.500 4.820 547,140 -0.10(-2.03%)
Nov 28, 2018 4.910 4.950 4.500 4.920 491,332 +0.00(+0.00%)
Nov 27, 2018 5.070 5.160 4.890 4.920 195,947 -0.16(-3.15%)
Nov 26, 2018 5.260 5.490 5.070 5.080 162,987 -0.09(-1.74%)
Nov 23, 2018 5.000 5.440 5.000 5.170 141,200 +0.14(+2.78%)
Nov 21, 2018 5.030 5.030 5.030 0 +0.20(+4.14%)
Nov 20, 2018 4.950 5.070 4.780 4.830 263,222 -0.22(-4.36%)
Nov 19, 2018 5.230 5.300 4.930 5.050 267,507 -0.24(-4.54%)
Nov 16, 2018 5.260 5.340 5.040 5.290 254,000 +0.01(+0.19%)
Nov 15, 2018 5.190 5.390 5.160 5.280 251,044 +0.09(+1.73%)
Nov 14, 2018 5.420 5.480 5.090 5.190 220,704 -0.18(-3.35%)
Nov 13, 2018 5.680 5.730 5.350 5.370 231,122 -0.29(-5.12%)
Nov 12, 2018 5.930 5.940 5.590 5.660 259,545 -0.29(-4.87%)
Nov 09, 2018 6.150 6.280 5.750 5.950 340,000 -0.44(-6.89%)
Nov 08, 2018 6.090 6.500 5.960 6.390 586,349 +0.37(+6.15%)
Nov 07, 2018 5.830 6.050 5.750 6.020 285,313 +0.22(+3.79%)
Nov 06, 2018 5.870 5.973 5.720 5.800 199,575 -0.09(-1.53%)
Nov 05, 2018 5.940 5.990 5.660 5.890 170,722 -0.02(-0.34%)
Nov 02, 2018 5.900 5.980 5.630 5.910 213,100 +0.13(+2.25%)
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.