Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.150 2.220 2.150 2.200 5,900 +0.03(+1.38%)
Dec 28, 2018 2.020 2.190 2.020 2.170 13,800 -0.02(-0.91%)
Dec 27, 2018 2.200 2.200 2.150 2.190 3,731 -0.06(-2.67%)
Dec 26, 2018 2.240 2.250 2.200 2.250 1,211 +0.01(+0.45%)
Dec 24, 2018 2.240 2.240 2.240 2.240 400 +0.00(+0.00%)
Dec 21, 2018 2.250 2.250 2.240 2.240 1,700 -0.01(-0.44%)
Dec 20, 2018 2.250 2.260 2.240 2.250 861 +0.05(+2.27%)
Dec 19, 2018 2.249 2.250 2.200 2.200 3,589 +0.00(+0.00%)
Dec 18, 2018 2.150 2.200 2.150 2.200 1,207 +0.10(+4.76%)
Dec 17, 2018 2.110 2.110 2.100 2.100 860 +0.04(+1.94%)
Dec 14, 2018 2.060 2.060 1.930 2.060 21,400 +0.00(+0.00%)
Dec 13, 2018 2.100 2.100 1.950 2.060 25,785 -0.07(-3.49%)
Dec 12, 2018 2.100 2.165 2.080 2.135 13,786 +0.03(+1.64%)
Dec 11, 2018 2.120 2.140 1.995 2.100 22,685 -0.10(-4.55%)
Dec 10, 2018 2.250 2.255 2.100 2.200 13,994 -0.08(-3.51%)
Dec 07, 2018 2.320 2.330 2.280 2.280 5,500 -0.05(-2.15%)
Dec 06, 2018 2.380 2.380 2.330 2.330 607 +0.00(+0.00%)
Dec 04, 2018 2.330 2.330 2.330 2.330 100 +0.00(+0.00%)
Dec 03, 2018 2.420 2.420 2.318 2.330 2,815 -0.02(-0.85%)
Nov 30, 2018 2.540 2.540 2.350 2.350 6,600 -0.00(-0.21%)
Nov 29, 2018 2.370 2.460 2.310 2.355 10,215 -0.06(-2.28%)
Nov 28, 2018 2.380 2.410 2.350 2.410 2,968 +0.03(+1.26%)
Nov 27, 2018 2.380 2.380 2.380 2.380 442 +0.04(+1.63%)
Nov 26, 2018 2.300 2.342 2.300 2.342 663 +0.04(+1.82%)
Nov 23, 2018 2.300 2.300 2.300 2.300 100 -0.00(-0.02%)
Nov 21, 2018 2.300 2.300 2.300 0 -0.08(-3.34%)
Nov 20, 2018 2.381 2.382 2.350 2.380 6,367 +0.01(+0.42%)
Nov 19, 2018 2.400 2.400 2.370 2.370 1,242 -0.08(-3.27%)
Nov 16, 2018 2.450 2.490 2.450 2.450 800 -0.04(-1.57%)
Nov 15, 2018 2.489 2.489 2.489 2.489 53 +0.00(+0.00%)
Nov 14, 2018 2.450 2.495 2.450 2.489 751 +0.04(+1.59%)
Nov 13, 2018 2.580 2.580 2.400 2.450 8,900 -0.10(-3.92%)
Nov 12, 2018 2.550 2.599 2.550 2.550 980 +0.04(+1.59%)
Nov 09, 2018 2.700 2.700 2.510 2.510 4,000 -0.24(-8.73%)
Nov 08, 2018 2.710 2.750 2.700 2.750 2,073 +0.05(+1.85%)
Nov 07, 2018 2.724 2.724 2.700 2.700 3,259 -0.01(-0.25%)
Nov 06, 2018 2.707 2.707 2.707 2.707 268 +0.05(+1.77%)
Nov 05, 2018 2.750 2.750 2.660 2.660 763 -0.04(-1.48%)
Nov 02, 2018 2.710 2.770 2.700 2.700 1,000 -0.04(-1.46%)
Nov 01, 2018 2.740 2.741 2.703 2.740 2,841 -0.05(-1.79%)
Oct 31, 2018 2.793 2.793 2.790 2.790 1,047 -0.01(-0.36%)
Oct 30, 2018 2.800 2.800 2.800 2.800 164 +0.00(+0.00%)
Oct 29, 2018 2.800 2.800 2.800 2.800 602 +0.05(+1.82%)
Oct 26, 2018 2.740 2.790 2.740 2.750 1,500 +0.01(+0.36%)
Oct 25, 2018 2.800 2.800 2.740 2.740 583 -0.01(-0.36%)
Oct 24, 2018 2.750 2.750 2.750 2.750 182 +0.00(+0.00%)
Oct 23, 2018 2.700 2.750 2.700 2.750 2,732 -0.05(-1.79%)
Oct 22, 2018 2.750 2.800 2.700 2.800 4,865 +0.00(+0.00%)
Oct 19, 2018 2.800 2.800 2.800 2.800 900 +0.00(+0.00%)
Oct 18, 2018 2.750 2.800 2.750 2.800 654 +0.01(+0.36%)
Oct 17, 2018 2.790 2.790 2.790 2.790 5 +0.00(+0.00%)
Oct 16, 2018 2.800 2.800 2.740 2.790 3,544 -0.05(-1.76%)
Oct 15, 2018 2.829 2.840 2.829 2.840 1,036 +0.04(+1.43%)
Oct 12, 2018 2.870 2.870 2.700 2.800 3,600 -0.03(-1.06%)
Oct 11, 2018 2.830 2.830 2.830 2.830 467 +0.02(+0.71%)
Oct 10, 2018 2.900 2.900 2.776 2.810 4,149 -0.05(-1.75%)
Oct 09, 2018 2.880 2.939 2.860 2.860 1,120 -0.08(-2.59%)
Oct 08, 2018 2.960 2.960 2.870 2.936 1,170 +0.03(+0.89%)
Oct 05, 2018 2.910 2.910 2.910 2.910 100 +0.00(+0.00%)
Oct 04, 2018 2.900 2.910 2.870 2.910 1,666 -0.04(-1.36%)
Oct 03, 2018 2.944 2.950 2.944 2.950 1,258 -0.02(-0.67%)
Oct 02, 2018 2.960 2.970 2.950 2.970 1,218 -0.03(-1.00%)
Oct 01, 2018 2.850 3.050 2.850 3.000 8,290 +0.10(+3.45%)
Sep 28, 2018 2.920 2.950 2.900 2.900 800 -0.05(-1.69%)
Sep 27, 2018 2.900 2.950 2.900 2.950 953 +0.05(+1.72%)
Sep 26, 2018 2.900 2.900 2.855 2.900 777 -0.05(-1.69%)
Sep 25, 2018 3.050 3.050 2.800 2.950 9,122 -0.10(-3.28%)
Sep 24, 2018 2.826 3.050 2.826 3.050 4,182 +0.15(+5.17%)
Sep 21, 2018 2.750 2.900 2.700 2.900 22,300 +0.25(+9.43%)
Sep 20, 2018 2.500 2.650 2.450 2.650 13,536 +0.10(+3.92%)
Sep 19, 2018 2.350 2.700 2.300 2.550 29,624 +0.15(+6.25%)
Sep 18, 2018 2.400 2.450 2.400 2.400 3,843 -0.05(-2.04%)
Sep 17, 2018 2.450 2.600 2.450 2.450 7,732 +0.00(+0.00%)
Sep 14, 2018 2.450 2.475 2.450 2.450 7,700 +0.00(+0.00%)
Sep 13, 2018 2.450 2.500 2.450 2.450 4,090 -0.05(-2.00%)
Sep 12, 2018 2.500 2.550 2.500 2.500 2,110 -0.09(-3.62%)
Sep 11, 2018 2.599 2.599 2.594 2.594 3,251 +0.05(+1.83%)
Sep 10, 2018 2.700 2.800 2.450 2.547 4,546 -0.30(-10.62%)
Sep 07, 2018 2.820 2.850 2.810 2.850 700 +0.05(+1.79%)
Sep 06, 2018 2.800 2.850 2.800 2.800 2,347 -0.05(-1.75%)
Sep 05, 2018 2.800 2.850 2.800 2.850 1,037 +0.04(+1.58%)
Sep 04, 2018 2.814 2.817 2.806 2.806 2,186 -0.04(-1.56%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.02(+0.88%)
Aug 30, 2018 2.850 2.850 2.825 2.825 257 +0.03(+0.90%)
Aug 29, 2018 2.800 2.800 2.800 2.800 256 +0.00(+0.00%)
Aug 28, 2018 2.849 2.849 2.800 2.800 449 +0.05(+1.82%)
Aug 27, 2018 2.750 2.850 2.750 2.750 1,994 -0.10(-3.51%)
Aug 24, 2018 2.850 2.850 2.850 2.850 400 +0.05(+1.79%)
Aug 23, 2018 2.750 2.800 2.750 2.800 581 -0.05(-1.76%)
Aug 22, 2018 2.799 2.850 2.799 2.850 753 +0.05(+1.79%)
Aug 21, 2018 2.850 2.850 2.800 2.800 986 -0.05(-1.75%)
Aug 20, 2018 2.825 2.850 2.814 2.850 589 +0.00(+0.00%)
Aug 17, 2018 2.850 2.850 2.850 2.850 400 +0.00(+0.00%)
Aug 16, 2018 2.850 2.850 2.850 2.850 356 +0.05(+1.79%)
Aug 15, 2018 2.800 2.800 2.750 2.800 1,339 -0.05(-1.75%)
Aug 14, 2018 2.850 2.850 2.706 2.850 1,042 +0.06(+1.97%)
Aug 13, 2018 2.750 2.800 2.740 2.795 1,598 -0.00(-0.18%)
Aug 10, 2018 2.600 2.800 2.600 2.800 1,300 -0.05(-1.75%)
Aug 09, 2018 2.850 2.850 2.850 2.850 549 +0.00(+0.00%)
Aug 08, 2018 2.850 2.850 2.850 2.850 516 +0.05(+1.79%)
Aug 07, 2018 2.850 2.850 2.800 2.800 838 -0.05(-1.72%)
Aug 06, 2018 2.850 2.850 2.814 2.849 4,329 -0.00(-0.04%)
Aug 03, 2018 2.800 2.850 2.800 2.850 1,900 +0.05(+1.79%)
Aug 02, 2018 2.800 2.850 2.800 2.800 1,947 +0.00(+0.00%)
Aug 01, 2018 2.799 2.800 2.799 2.800 361 +0.05(+1.82%)
Jul 31, 2018 2.750 2.800 2.700 2.750 2,393 -0.01(-0.50%)
Jul 30, 2018 2.650 2.850 2.650 2.764 3,975 +0.01(+0.50%)
Jul 27, 2018 2.600 2.750 2.600 2.750 3,500 +0.10(+3.77%)
Jul 26, 2018 2.500 2.650 2.500 2.650 2,052 +0.10(+3.92%)
Jul 25, 2018 2.550 2.600 2.545 2.550 25,981 +0.05(+2.00%)
Jul 24, 2018 2.600 2.613 2.475 2.500 14,083 -0.20(-7.40%)
Jul 23, 2018 2.700 2.700 2.700 2.700 6,616 -0.05(-1.82%)
Jul 19, 2018 2.750 2.750 2.750 34 -0.05(-1.79%)
Jul 18, 2018 2.653 2.801 2.500 2.800 49,791 +0.15(+5.66%)
Jul 17, 2018 2.550 2.800 2.445 2.650 64,658 -0.23(-7.99%)
Jul 16, 2018 2.898 2.900 2.880 2.880 9,743 +0.04(+1.59%)
Jul 13, 2018 2.800 2.850 2.800 2.835 3,371 +0.01(+0.19%)
Jul 12, 2018 2.830 2.830 2.830 2.830 167 +0.00(+0.17%)
Jul 11, 2018 2.829 2.829 2.825 2.825 390 -0.03(-0.88%)
Jul 10, 2018 2.900 2.950 2.850 2.850 882 +0.00(+0.00%)
Jul 09, 2018 2.750 2.850 2.750 2.850 1,249 +0.05(+1.78%)
Jul 06, 2018 2.800 2.800 2.800 2.800 307 +0.00(+0.00%)
Jul 05, 2018 2.800 2.800 2.800 2.800 647 +0.05(+1.72%)
Jul 03, 2018 2.753 2.753 2.753 0 -0.05(-1.69%)
Jul 02, 2018 2.750 2.850 2.750 2.800 2,447 -0.10(-3.45%)
Jun 29, 2018 2.850 2.900 2.850 2.900 940 +0.10(+3.57%)
Jun 28, 2018 2.800 2.841 2.750 2.800 4,910 -0.10(-3.45%)
Jun 26, 2018 2.900 2.900 2.900 86 +0.02(+0.86%)
Jun 25, 2018 2.875 2.875 2.875 2.875 457 -0.02(-0.86%)
Jun 22, 2018 2.806 2.900 2.806 2.900 3,535 -0.01(-0.24%)
Jun 21, 2018 2.940 2.940 2.940 2.907 632 +0.06(+2.09%)
Jun 20, 2018 2.850 2.900 2.814 2.848 1,321 +0.05(+1.70%)
Jun 19, 2018 2.850 2.900 2.800 2.800 2,148 +0.00(+0.00%)
Jun 18, 2018 2.850 2.950 2.800 2.800 5,033 +0.00(+0.00%)
Jun 15, 2018 2.850 2.800 2.800 7,466 -0.05(-1.75%)
Jun 14, 2018 2.943 2.943 2.850 2.850 3,254 -0.05(-1.72%)
Jun 13, 2018 3.000 3.000 2.900 2.900 7,396 -0.05(-1.69%)
Jun 12, 2018 2.950 2.950 2.950 2.950 770 +0.00(+0.00%)
Jun 11, 2018 2.950 2.950 2.950 2.950 644 +0.00(+0.00%)
Jun 08, 2018 3.025 3.050 2.950 2.950 1,545 -0.07(-2.48%)
Jun 07, 2018 3.050 3.050 3.025 3.025 979 +0.02(+0.83%)
Jun 06, 2018 3.050 3.050 3.000 3.000 3,118 -0.05(-1.64%)
Jun 05, 2018 3.050 3.050 2.979 3.050 16,871 +0.05(+1.67%)
Jun 04, 2018 3.000 3.050 2.975 3.000 4,480 -0.05(-1.64%)
Jun 01, 2018 2.950 3.050 2.900 3.050 6,734 +0.05(+1.67%)
May 31, 2018 2.935 3.000 2.935 3.000 1,688 +0.05(+1.69%)
May 30, 2018 3.000 3.000 2.950 2.950 2,283 -0.05(-1.67%)
May 29, 2018 2.950 3.000 2.950 3.000 815 +0.05(+1.69%)
May 25, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
May 24, 2018 2.950 2.950 2.950 2.950 252 +0.00(+0.00%)
May 23, 2018 2.900 2.950 2.900 2.950 613 +0.00(+0.00%)
May 22, 2018 2.950 2.950 2.909 2.950 2,918 +0.05(+1.76%)
May 21, 2018 2.950 3.000 2.895 2.899 8,662 -0.10(-3.37%)
May 18, 2018 2.999 3.000 2.999 3.000 403 +0.00(+0.00%)
May 17, 2018 2.950 3.000 2.901 3.000 1,751 +0.10(+3.45%)
May 16, 2018 3.000 3.000 2.900 2.900 3,985 -0.10(-3.33%)
May 15, 2018 2.999 3.000 2.999 3.000 243 +0.05(+1.69%)
May 14, 2018 2.915 2.950 2.900 2.950 1,669 +0.00(+0.00%)
May 11, 2018 2.949 2.950 2.936 2.950 525 +0.00(+0.00%)
May 10, 2018 2.932 2.950 2.932 2.950 1,395 +0.00(+0.00%)
May 09, 2018 3.000 3.000 2.950 2.950 6,491 -0.03(-1.11%)
May 08, 2018 3.000 3.000 2.983 2.983 311 -0.02(-0.56%)
May 07, 2018 2.900 3.000 2.900 3.000 458 +0.05(+1.69%)
May 04, 2018 3.000 3.000 2.950 2.950 893 -0.05(-1.63%)
May 03, 2018 3.000 3.000 2.975 2.999 4,420 +0.00(+0.00%)
May 02, 2018 3.000 3.000 2.973 2.999 2,584 -0.05(-1.67%)
May 01, 2018 2.957 3.050 2.957 3.050 2,690 +0.05(+1.67%)
Apr 30, 2018 3.000 3.049 2.951 3.000 7,352 -0.00(-0.00%)
Apr 27, 2018 3.000 3.000 2.950 3.000 4,118 +0.05(+1.69%)
Apr 26, 2018 3.000 3.000 2.950 2.950 506 -0.01(-0.29%)
Apr 25, 2018 3.000 3.000 2.958 2.958 3,522 -0.02(-0.55%)
Apr 24, 2018 3.000 3.000 2.975 2.975 558 +0.02(+0.84%)
Apr 23, 2018 3.000 3.000 2.925 2.950 7,502 +0.00(+0.01%)
Apr 20, 2018 2.850 2.950 2.850 2.950 1,563 +0.00(+0.00%)
Apr 19, 2018 2.951 2.951 2.925 2.950 3,600 -0.00(-0.00%)
Apr 18, 2018 2.769 3.000 2.769 2.950 20,606 +0.10(+3.55%)
Apr 17, 2018 2.750 2.900 2.750 2.849 48,374 -0.05(-1.77%)
Apr 16, 2018 3.000 3.032 2.900 2.900 40,856 +0.00(+0.01%)
Apr 13, 2018 2.800 2.951 2.800 2.900 11,611 +0.07(+2.65%)
Apr 12, 2018 2.750 2.825 2.750 2.825 339 -0.02(-0.84%)
Apr 11, 2018 2.750 2.850 2.750 2.849 5,305 -0.00(-0.04%)
Apr 10, 2018 2.900 2.900 2.800 2.850 8,696 -0.10(-3.39%)
Apr 09, 2018 2.950 2.951 2.950 2.950 18,997 +0.00(+0.00%)
Apr 06, 2018 2.934 2.998 2.900 2.950 34,277 +0.00(+0.00%)
Apr 05, 2018 2.936 2.950 2.901 2.950 1,382 -0.00(-0.00%)
Apr 03, 2018 2.950 2.950 2.950 60 -0.05(-1.67%)
Apr 02, 2018 2.950 3.000 2.950 3.000 1,400 +0.05(+1.69%)
Mar 29, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 28, 2018 2.950 2.955 2.950 2.950 833 -0.05(-1.67%)
Mar 27, 2018 3.000 3.000 2.950 3.000 7,464 -0.05(-1.64%)
Mar 26, 2018 3.050 3.050 3.050 3.050 108 +0.05(+1.67%)
Mar 23, 2018 3.000 3.000 3.000 3.000 794 +0.00(+0.00%)
Mar 22, 2018 3.029 3.029 3.000 3.000 2,227 -0.05(-1.64%)
Mar 21, 2018 3.050 3.075 3.000 3.050 5,733 -0.05(-1.61%)
Mar 20, 2018 3.100 3.100 3.100 3.100 215 +0.05(+1.64%)
Mar 19, 2018 3.050 3.075 3.006 3.050 11,414 -0.05(-1.61%)
Mar 16, 2018 3.095 3.100 3.095 3.100 920 +0.00(+0.00%)
Mar 15, 2018 3.000 3.100 2.997 3.100 4,322 +0.00(+0.00%)
Mar 14, 2018 3.100 3.100 3.050 3.100 4,851 +0.00(+0.03%)
Mar 13, 2018 3.100 3.148 3.099 3.099 905 -0.00(-0.03%)
Mar 12, 2018 3.200 3.200 3.100 3.100 5,314 -0.02(-0.80%)
Mar 09, 2018 3.150 3.200 3.100 3.125 36,801 -0.02(-0.79%)
Mar 07, 2018 3.150 3.150 3.150 344 +0.00(+0.00%)
Mar 06, 2018 3.249 3.250 3.150 3.150 1,973 -0.10(-3.08%)
Mar 05, 2018 3.200 3.250 3.150 3.250 7,919 +0.05(+1.56%)
Mar 02, 2018 3.150 3.200 3.150 3.200 26,159 +0.05(+1.59%)
Mar 01, 2018 3.100 3.200 3.100 3.150 12,560 +0.05(+1.78%)
Feb 28, 2018 3.000 3.100 3.000 3.095 1,731 +0.02(+0.65%)
Feb 27, 2018 3.075 3.075 3.075 3.075 188 -0.02(-0.81%)
Feb 26, 2018 3.099 3.100 3.099 3.100 213 +0.10(+3.33%)
Feb 23, 2018 3.100 3.100 3.000 3.000 8,127 -0.05(-1.67%)
Feb 22, 2018 3.100 3.100 3.051 3.051 2,146 +0.05(+1.70%)
Feb 21, 2018 3.050 3.099 3.000 3.000 2,212 -0.10(-3.23%)
Feb 20, 2018 3.000 3.150 3.000 3.100 12,757 +0.02(+0.49%)
Feb 16, 2018 3.085 3.085 3.085 0 -0.02(-0.48%)
Feb 15, 2018 3.100 3.050 3.050 3.100 110 +0.05(+1.64%)
Feb 14, 2018 3.100 3.100 3.050 3.050 266 -0.05(-1.61%)
Feb 13, 2018 3.100 3.100 3.100 3.100 134 +0.05(+1.64%)
Feb 12, 2018 3.100 3.100 3.050 3.050 4,129 +0.01(+0.21%)
Feb 09, 2018 3.000 3.043 3.000 3.043 295 +0.04(+1.45%)
Feb 08, 2018 3.000 3.000 3.000 3.000 349 +0.00(+0.00%)
Feb 07, 2018 3.095 3.095 3.000 3.000 3,392 -0.05(-1.67%)
Feb 06, 2018 3.050 3.100 3.050 3.051 4,248 +0.05(+1.70%)
Feb 05, 2018 2.950 3.050 2.950 3.000 1,943 +0.00(+0.00%)
Feb 02, 2018 3.000 3.049 3.000 3.000 2,189 +0.00(+0.00%)
Feb 01, 2018 3.050 3.050 3.000 3.000 6,248 -0.10(-3.23%)
Jan 31, 2018 3.051 3.100 3.051 3.100 384 +0.00(+0.00%)
Jan 30, 2018 3.100 3.100 3.100 3.100 185 +0.00(+0.00%)
Jan 29, 2018 3.070 3.100 3.070 3.100 575 +0.00(+0.00%)
Jan 26, 2018 3.100 3.100 3.100 3.100 656 +0.00(+0.00%)
Jan 25, 2018 3.085 3.100 3.050 3.100 638 +0.00(+0.00%)
Jan 24, 2018 3.150 3.150 3.100 3.100 429 -0.04(-1.30%)
Jan 23, 2018 3.200 3.200 3.141 3.141 206 -0.00(-0.13%)
Jan 22, 2018 3.100 3.145 3.050 3.145 2,307 -0.00(-0.16%)
Jan 19, 2018 3.145 3.150 3.101 3.150 3,443 +0.00(+0.00%)
Jan 18, 2018 3.050 3.150 3.050 3.150 1,906 -0.05(-1.56%)
Jan 17, 2018 3.200 3.200 3.200 3.200 191 +0.00(+0.00%)
Jan 16, 2018 3.150 3.200 3.100 3.200 593 +0.10(+3.23%)
Jan 12, 2018 3.100 3.100 3.100 0 -0.05(-1.59%)
Jan 11, 2018 3.150 3.150 3.125 3.150 1,382 -0.05(-1.56%)
Jan 10, 2018 3.200 3.200 3.200 3.200 178 +0.05(+1.58%)
Jan 08, 2018 3.150 3.150 3.150 36 +0.00(+0.16%)
Jan 05, 2018 3.145 3.145 3.145 3.145 507 -0.00(-0.16%)
Jan 04, 2018 3.200 3.200 3.150 3.150 1,657 +0.00(+0.00%)
Jan 03, 2018 3.100 3.150 3.100 3.150 3,150 +0.05(+1.61%)
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.