Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.030 3.380 3.030 3.340 177,228 +0.21(+6.71%)
Jan 30, 2019 3.050 3.160 3.050 3.130 34,424 +0.01(+0.32%)
Jan 29, 2019 3.150 3.150 3.000 3.120 55,009 +0.06(+1.96%)
Jan 28, 2019 3.140 3.140 3.060 3.060 1,715 +0.01(+0.33%)
Jan 25, 2019 3.040 3.090 2.990 3.050 15,500 +0.00(+0.00%)
Jan 24, 2019 2.890 3.050 2.890 3.050 21,979 +0.15(+5.17%)
Jan 23, 2019 3.250 3.250 2.880 2.900 56,614 -0.10(-3.33%)
Jan 22, 2019 3.150 3.160 2.970 3.000 105,778 -0.21(-6.54%)
Jan 18, 2019 3.170 3.280 3.170 3.210 52,300 +0.07(+2.23%)
Jan 17, 2019 2.990 3.200 2.990 3.140 135,952 +0.13(+4.32%)
Jan 16, 2019 3.040 3.040 2.960 3.010 29,336 +0.02(+0.84%)
Jan 15, 2019 3.040 3.040 2.970 2.985 19,157 +0.03(+1.19%)
Jan 14, 2019 2.960 2.990 2.940 2.950 32,150 -0.04(-1.34%)
Jan 11, 2019 2.970 3.060 2.945 2.990 58,400 -0.01(-0.33%)
Jan 10, 2019 3.000 3.070 2.980 3.000 19,861 -0.03(-0.99%)
Jan 09, 2019 3.040 3.060 3.030 3.030 17,995 -0.01(-0.33%)
Jan 08, 2019 2.960 3.070 2.960 3.040 28,870 +0.06(+2.01%)
Jan 07, 2019 2.870 3.050 2.870 2.980 32,082 +0.08(+2.76%)
Jan 04, 2019 2.930 3.000 2.880 2.900 44,800 +0.11(+3.94%)
Jan 03, 2019 2.880 2.880 2.790 2.790 38,523 -0.07(-2.45%)
Jan 02, 2019 2.760 2.870 2.760 2.860 112,533 +0.10(+3.62%)
Dec 31, 2018 2.800 2.820 2.730 2.760 104,400 -0.05(-1.78%)
Dec 28, 2018 2.770 2.830 2.760 2.810 117,400 +0.02(+0.71%)
Dec 27, 2018 2.900 2.944 2.790 2.790 34,724 -0.19(-6.37%)
Dec 26, 2018 2.800 2.980 2.782 2.980 25,722 +0.22(+7.97%)
Dec 24, 2018 2.840 2.840 2.760 2.760 46,900 -0.04(-1.43%)
Dec 21, 2018 2.880 3.000 2.800 2.800 96,700 -0.08(-2.78%)
Dec 20, 2018 2.970 3.000 2.880 2.880 87,480 -0.09(-3.03%)
Dec 19, 2018 2.970 3.030 2.970 2.970 198,757 +0.00(+0.00%)
Dec 18, 2018 3.110 3.110 2.960 2.970 54,379 -0.14(-4.50%)
Dec 17, 2018 3.220 3.240 3.080 3.110 61,541 -0.11(-3.42%)
Dec 14, 2018 3.300 3.300 3.220 3.220 62,500 -0.08(-2.42%)
Dec 13, 2018 3.350 3.350 3.290 3.300 50,478 -0.05(-1.49%)
Dec 12, 2018 3.380 3.380 3.320 3.350 17,865 +0.00(+0.00%)
Dec 11, 2018 3.360 3.380 3.280 3.350 27,068 +0.03(+0.90%)
Dec 10, 2018 3.330 3.390 3.250 3.320 49,730 +0.00(+0.00%)
Dec 07, 2018 3.250 3.360 3.240 3.320 83,700 -0.01(-0.30%)
Dec 06, 2018 3.390 3.470 3.250 3.330 89,010 -0.11(-3.20%)
Dec 04, 2018 3.530 3.590 3.330 3.440 60,200 -0.09(-2.55%)
Dec 03, 2018 3.571 3.571 3.420 3.530 65,307 +0.03(+0.86%)
Nov 30, 2018 3.580 3.650 3.480 3.500 49,200 -0.08(-2.23%)
Nov 29, 2018 3.500 3.620 3.500 3.580 70,177 +0.02(+0.56%)
Nov 28, 2018 3.610 3.630 3.510 3.560 60,215 -0.04(-1.11%)
Nov 27, 2018 3.670 3.688 3.578 3.600 34,254 -0.05(-1.37%)
Nov 26, 2018 3.520 3.680 3.420 3.650 266,601 +0.13(+3.69%)
Nov 23, 2018 3.320 3.520 3.240 3.520 98,000 +0.20(+6.02%)
Nov 21, 2018 3.320 3.320 3.320 0 +0.08(+2.47%)
Nov 20, 2018 3.350 3.360 3.200 3.240 57,809 -0.14(-4.14%)
Nov 19, 2018 3.490 3.490 3.347 3.380 35,675 -0.09(-2.59%)
Nov 16, 2018 3.420 3.490 3.400 3.470 13,600 +0.04(+1.17%)
Nov 15, 2018 3.480 3.490 3.370 3.430 34,744 -0.04(-1.15%)
Nov 14, 2018 3.480 3.520 3.470 3.470 61,223 +0.00(+0.00%)
Nov 13, 2018 3.490 3.540 3.425 3.470 74,033 -0.04(-1.14%)
Nov 12, 2018 3.430 3.520 3.425 3.510 88,806 +0.10(+2.93%)
Nov 09, 2018 3.400 3.460 3.360 3.410 33,300 -0.05(-1.45%)
Nov 08, 2018 3.300 3.510 3.300 3.460 38,140 +0.01(+0.29%)
Nov 07, 2018 3.460 3.515 3.360 3.450 45,218 +0.08(+2.37%)
Nov 06, 2018 3.400 3.440 3.370 3.370 58,545 -0.04(-1.17%)
Nov 05, 2018 3.410 3.455 3.380 3.410 41,093 -0.01(-0.29%)
Nov 02, 2018 3.590 3.610 3.420 3.420 67,800 -0.16(-4.47%)
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.