Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.400 1.510 1.300 1.400 233,200 +0.05(+3.70%)
Nov 29, 2018 1.620 1.720 1.280 1.350 105,660 -0.37(-21.44%)
Nov 28, 2018 1.790 1.810 1.600 1.718 44,090 -0.07(-3.99%)
Nov 27, 2018 1.810 1.810 1.710 1.790 17,827 -0.06(-3.24%)
Nov 26, 2018 1.900 1.900 1.800 1.850 42,179 +0.06(+3.35%)
Nov 23, 2018 1.760 1.800 1.750 1.790 9,000 +0.07(+4.07%)
Nov 21, 2018 1.720 1.720 1.720 0 -0.01(-0.58%)
Nov 20, 2018 1.850 1.922 1.620 1.730 57,787 -0.12(-6.49%)
Nov 19, 2018 1.790 2.190 1.790 1.850 91,668 -0.01(-0.54%)
Nov 16, 2018 1.870 2.060 1.750 1.860 78,500 -0.04(-2.11%)
Nov 15, 2018 2.250 2.250 1.830 1.900 115,834 -0.36(-15.89%)
Nov 14, 2018 2.260 2.260 2.200 2.259 15,010 -0.00(-0.04%)
Nov 13, 2018 2.120 2.280 2.120 2.260 14,507 +0.02(+0.94%)
Nov 12, 2018 2.400 2.450 1.930 2.239 40,917 -0.16(-6.71%)
Nov 09, 2018 2.880 2.880 2.200 2.400 57,200 -0.40(-14.28%)
Nov 08, 2018 2.700 2.810 2.700 2.800 15,166 +0.04(+1.45%)
Nov 07, 2018 2.655 2.767 2.650 2.760 20,897 +0.12(+4.54%)
Nov 06, 2018 2.800 2.814 2.600 2.640 77,554 -0.23(-8.01%)
Nov 05, 2018 2.690 2.870 2.690 2.870 12,346 +0.18(+6.69%)
Nov 02, 2018 2.740 2.860 2.680 2.690 18,300 -0.16(-5.61%)
Nov 01, 2018 2.609 2.850 2.601 2.850 9,117 +0.19(+7.14%)
Oct 31, 2018 2.660 2.670 2.650 2.660 8,886 +0.11(+4.31%)
Oct 30, 2018 2.460 2.838 2.460 2.550 14,124 +0.05(+2.00%)
Oct 29, 2018 2.820 3.076 2.360 2.500 55,364 -0.27(-9.75%)
Oct 26, 2018 2.850 2.850 2.750 2.770 19,400 -0.15(-5.14%)
Oct 25, 2018 2.900 2.920 2.900 2.920 207 -0.03(-1.02%)
Oct 24, 2018 2.940 3.052 2.940 2.950 3,654 +0.00(+0.00%)
Oct 23, 2018 3.017 3.035 2.950 2.950 21,448 -0.05(-1.67%)
Oct 22, 2018 3.000 3.110 3.000 3.000 11,530 +0.00(+0.00%)
Oct 19, 2018 3.050 3.290 3.000 3.000 18,800 +0.00(+0.00%)
Oct 18, 2018 3.000 3.000 3.000 57 +0.00(+0.00%)
Oct 17, 2018 3.000 3.019 2.940 3.000 22,848 +0.00(+0.00%)
Oct 16, 2018 3.100 3.100 2.970 3.000 19,085 -0.12(-3.85%)
Oct 15, 2018 3.080 3.150 3.080 3.120 10,631 -0.03(-0.95%)
Oct 12, 2018 3.060 3.180 2.750 3.150 21,800 +0.00(+0.00%)
Oct 11, 2018 3.200 3.245 3.087 3.150 18,098 -0.08(-2.48%)
Oct 10, 2018 3.260 3.260 3.210 3.230 5,835 -0.10(-3.05%)
Oct 09, 2018 3.410 3.427 3.201 3.332 24,514 -0.07(-2.01%)
Oct 08, 2018 3.550 3.590 3.351 3.400 9,618 -0.19(-5.29%)
Oct 05, 2018 3.600 3.700 3.500 3.590 15,800 +0.00(+0.00%)
Oct 04, 2018 3.510 3.690 3.510 3.590 4,305 +0.09(+2.57%)
Oct 03, 2018 3.550 3.720 3.500 3.500 23,246 -0.07(-2.03%)
Oct 02, 2018 3.590 3.710 3.541 3.572 1,653 -0.02(-0.49%)
Oct 01, 2018 3.500 3.788 3.500 3.590 6,771 -0.01(-0.28%)
Sep 28, 2018 3.500 3.600 3.500 3.600 24,700 +0.05(+1.41%)
Sep 27, 2018 3.600 3.600 3.400 3.550 3,832 -0.05(-1.39%)
Sep 26, 2018 3.600 3.600 3.470 3.600 2,057 +0.07(+1.91%)
Sep 25, 2018 3.550 3.600 3.450 3.533 12,281 +0.03(+0.93%)
Sep 24, 2018 3.507 3.507 3.500 3.500 908 -0.10(-2.64%)
Sep 21, 2018 3.557 3.600 3.540 3.595 4,900 +0.05(+1.27%)
Sep 20, 2018 3.550 3.650 3.550 3.550 2,686 +0.00(+0.00%)
Sep 19, 2018 3.750 3.750 3.550 3.550 20,235 -0.20(-5.33%)
Sep 18, 2018 3.700 3.750 3.650 3.750 4,319 +0.10(+2.74%)
Sep 17, 2018 4.000 4.050 3.550 3.650 41,603 -0.41(-10.19%)
Sep 14, 2018 3.755 4.064 3.550 4.064 92,900 +0.06(+1.60%)
Sep 13, 2018 3.780 4.000 3.560 4.000 64,297 +0.15(+3.90%)
Sep 12, 2018 3.550 4.025 3.550 3.850 119,280 +0.10(+2.67%)
Sep 11, 2018 3.350 3.800 3.350 3.750 42,644 +0.37(+10.89%)
Sep 10, 2018 3.363 3.382 3.363 3.382 7,402 +0.01(+0.20%)
Sep 07, 2018 3.433 3.433 3.350 3.375 6,700 -0.02(-0.74%)
Sep 06, 2018 3.428 3.428 3.400 3.400 734 +0.00(+0.00%)
Sep 05, 2018 3.350 3.450 3.350 3.400 3,986 +0.02(+0.74%)
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.