Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.360 1.380 1.305 1.340 1,244,900 +0.00(+0.00%)
Dec 28, 2018 1.340 1.415 1.310 1.340 1,132,200 +0.00(+0.00%)
Dec 27, 2018 1.280 1.355 1.250 1.340 1,485,939 +0.06(+4.69%)
Dec 26, 2018 1.230 1.290 1.200 1.280 1,870,608 +0.05(+4.07%)
Dec 24, 2018 1.230 1.290 1.210 1.230 564,800 -0.01(-0.81%)
Dec 21, 2018 1.300 1.330 1.220 1.240 1,975,600 -0.06(-4.62%)
Dec 20, 2018 1.320 1.390 1.290 1.300 1,508,311 -0.01(-0.76%)
Dec 19, 2018 1.440 1.480 1.305 1.310 1,900,520 -0.14(-9.66%)
Dec 18, 2018 1.490 1.526 1.440 1.450 2,003,975 -0.03(-2.03%)
Dec 17, 2018 1.410 1.580 1.400 1.480 3,036,292 +0.07(+4.96%)
Dec 14, 2018 1.480 1.510 1.370 1.410 2,923,300 -0.08(-5.37%)
Dec 13, 2018 1.590 1.590 1.470 1.490 1,771,322 -0.09(-5.70%)
Dec 12, 2018 1.740 1.740 1.570 1.580 1,882,235 -0.14(-8.14%)
Dec 11, 2018 1.730 1.730 1.680 1.720 962,278 +0.00(+0.00%)
Dec 10, 2018 1.770 1.780 1.610 1.720 1,716,974 -0.07(-3.91%)
Dec 07, 2018 1.810 1.860 1.735 1.790 3,830,800 -0.04(-2.19%)
Dec 06, 2018 1.830 1.890 1.770 1.830 1,377,015 -0.06(-3.17%)
Dec 04, 2018 2.000 2.030 1.805 1.890 3,578,800 -0.12(-5.97%)
Dec 03, 2018 2.170 2.170 1.990 2.010 1,660,780 -0.10(-4.74%)
Nov 30, 2018 2.070 2.120 2.060 2.110 1,100,500 +0.01(+0.48%)
Nov 29, 2018 2.220 2.240 2.070 2.100 1,342,872 -0.03(-1.41%)
Nov 28, 2018 2.150 2.200 2.020 2.130 1,512,815 -0.02(-0.93%)
Nov 27, 2018 2.140 2.280 2.130 2.150 959,063 +0.00(+0.00%)
Nov 26, 2018 2.290 2.360 2.120 2.150 2,474,417 -0.10(-4.44%)
Nov 23, 2018 2.310 2.340 2.250 2.250 441,500 -0.07(-3.02%)
Nov 21, 2018 2.320 2.320 2.320 0 +0.03(+1.31%)
Nov 20, 2018 2.440 2.495 2.170 2.290 2,580,259 -0.17(-6.91%)
Nov 19, 2018 2.410 2.525 2.335 2.460 1,267,262 +0.02(+0.82%)
Nov 16, 2018 2.530 2.600 2.310 2.440 2,724,500 -0.14(-5.43%)
Nov 15, 2018 2.630 2.710 2.570 2.580 1,505,293 -0.09(-3.37%)
Nov 14, 2018 2.650 2.710 2.600 2.670 771,929 +0.02(+0.75%)
Nov 13, 2018 2.690 2.790 2.620 2.650 1,382,441 -0.04(-1.49%)
Nov 12, 2018 2.840 2.850 2.610 2.690 1,947,287 -0.14(-4.95%)
Nov 09, 2018 2.910 2.990 2.800 2.830 1,865,900 -0.07(-2.41%)
Nov 08, 2018 2.980 3.100 2.850 2.900 1,713,270 -0.18(-5.84%)
Nov 07, 2018 3.220 3.230 2.880 3.080 2,247,502 -0.05(-1.60%)
Nov 06, 2018 3.270 3.550 3.040 3.130 4,917,170 -0.68(-17.85%)
Nov 05, 2018 3.790 3.820 3.690 3.810 1,368,285 +0.01(+0.26%)
Nov 02, 2018 3.640 3.800 3.610 3.800 2,033,700 +0.17(+4.68%)
Nov 01, 2018 3.510 3.640 3.460 3.630 1,148,178 +0.13(+3.71%)
Oct 31, 2018 3.390 3.550 3.380 3.500 5,680,419 +0.15(+4.48%)
Oct 30, 2018 3.410 3.480 3.300 3.350 2,906,842 -0.07(-2.05%)
Oct 29, 2018 3.660 3.665 3.300 3.420 2,055,968 -0.21(-5.79%)
Oct 26, 2018 3.700 3.740 3.560 3.630 2,946,300 -0.09(-2.42%)
Oct 25, 2018 3.680 3.720 3.460 3.720 1,987,082 +0.05(+1.36%)
Oct 24, 2018 3.870 3.880 3.630 3.670 9,590,791 -0.21(-5.41%)
Oct 23, 2018 3.880 3.940 3.820 3.880 2,624,847 -0.04(-1.02%)
Oct 22, 2018 3.980 4.010 3.880 3.920 4,565,300 -0.06(-1.51%)
Oct 19, 2018 3.840 3.980 3.800 3.980 3,733,900 +0.14(+3.65%)
Oct 18, 2018 3.780 3.880 3.730 3.840 4,817,688 +0.03(+0.79%)
Oct 17, 2018 3.710 3.860 3.680 3.810 2,678,900 +0.08(+2.14%)
Oct 16, 2018 3.600 3.740 3.510 3.730 4,180,527 +0.14(+3.90%)
Oct 15, 2018 3.710 3.740 3.590 3.590 2,074,734 -0.13(-3.49%)
Oct 12, 2018 3.880 3.880 3.720 3.720 1,643,900 -0.10(-2.62%)
Oct 11, 2018 3.880 4.050 3.785 3.820 1,577,238 -0.10(-2.55%)
Oct 10, 2018 3.930 4.010 3.850 3.920 1,472,773 -0.01(-0.25%)
Oct 09, 2018 4.040 4.090 3.930 3.930 741,541 -0.14(-3.44%)
Oct 08, 2018 4.100 4.110 4.030 4.070 398,306 -0.02(-0.49%)
Oct 05, 2018 4.120 4.170 4.060 4.090 610,900 -0.03(-0.73%)
Oct 04, 2018 4.090 4.180 4.040 4.120 597,163 +0.01(+0.24%)
Oct 03, 2018 4.020 4.270 4.010 4.110 1,094,352 +0.10(+2.49%)
Oct 02, 2018 3.900 4.080 3.900 4.010 1,215,174 +0.08(+2.04%)
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.