Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.263 3.263 3.169 3.183 717,823 -0.07(-2.23%)
Dec 28, 2018 3.205 3.299 3.154 3.256 784,158 +0.08(+2.51%)
Dec 27, 2018 3.198 3.248 3.042 3.176 573,412 -0.10(-3.10%)
Dec 26, 2018 3.082 3.281 3.082 3.277 650,441 +0.22(+7.11%)
Dec 24, 2018 3.219 3.219 3.053 3.060 444,485 -0.17(-5.17%)
Dec 21, 2018 3.212 3.299 3.190 3.227 857,526 +0.03(+0.91%)
Dec 20, 2018 3.082 3.256 3.082 3.198 801,471 +0.09(+3.04%)
Dec 19, 2018 3.183 3.212 3.060 3.103 937,567 -0.08(-2.51%)
Dec 18, 2018 3.299 3.321 3.154 3.183 755,019 -0.12(-3.52%)
Dec 17, 2018 3.488 3.524 3.277 3.299 1,095,131 -0.20(-5.80%)
Dec 14, 2018 3.589 3.676 3.488 3.502 563,501 -0.15(-3.98%)
Dec 13, 2018 3.749 3.763 3.626 3.647 718,415 -0.09(-2.52%)
Dec 12, 2018 3.698 3.749 3.618 3.742 578,050 +0.08(+2.18%)
Dec 11, 2018 3.553 3.705 3.546 3.662 553,004 +0.14(+3.91%)
Dec 10, 2018 3.575 3.589 3.430 3.524 1,008,668 -0.07(-2.02%)
Dec 07, 2018 3.626 3.698 3.553 3.597 682,242 +0.01(+0.20%)
Dec 06, 2018 3.684 3.684 3.502 3.589 913,976 -0.15(-4.07%)
Dec 04, 2018 3.952 3.952 3.727 3.742 668,451 -0.26(-6.52%)
Dec 03, 2018 3.930 4.017 3.778 4.003 1,272,791 +0.16(+4.15%)
Nov 30, 2018 3.821 3.894 3.792 3.843 735,614 +0.01(+0.19%)
Nov 29, 2018 3.829 3.897 3.778 3.836 689,314 +0.01(+0.19%)
Nov 28, 2018 3.727 3.836 3.618 3.829 1,724,986 +0.10(+2.72%)
Nov 27, 2018 3.727 3.778 3.626 3.727 1,254,285 +0.00(+0.00%)
Nov 26, 2018 3.734 3.792 3.691 3.727 590,984 +0.01(+0.19%)
Nov 23, 2018 3.771 3.803 3.713 3.720 351,671 -0.07(-1.72%)
Nov 21, 2018 3.785 3.785 3.785 0 +0.10(+2.76%)
Nov 20, 2018 3.865 3.865 3.684 3.684 813,256 -0.21(-5.40%)
Nov 19, 2018 3.916 3.988 3.858 3.894 421,495 +0.01(+0.37%)
Nov 16, 2018 3.843 3.887 3.814 3.879 302,299 +0.01(+0.19%)
Nov 15, 2018 3.807 3.894 3.792 3.872 384,167 +0.05(+1.33%)
Nov 14, 2018 3.945 3.974 3.814 3.821 376,278 -0.10(-2.59%)
Nov 13, 2018 3.836 3.974 3.821 3.923 611,377 +0.11(+2.85%)
Nov 12, 2018 3.872 3.872 3.814 3.814 354,640 -0.04(-1.13%)
Nov 09, 2018 3.879 3.930 3.771 3.858 393,182 -0.04(-0.93%)
Nov 08, 2018 3.887 3.930 3.872 3.894 362,061 -0.01(-0.19%)
Nov 07, 2018 3.814 3.908 3.785 3.901 617,652 +0.09(+2.48%)
Nov 06, 2018 3.829 3.858 3.778 3.807 443,781 -0.03(-0.76%)
Nov 05, 2018 3.916 3.916 3.778 3.836 532,472 -0.04(-0.94%)
Nov 02, 2018 3.937 3.974 3.821 3.872 834,633 -0.07(-1.66%)
Nov 01, 2018 3.836 3.945 3.800 3.937 981,116 +0.09(+2.45%)
Oct 31, 2018 3.778 3.974 3.778 3.843 902,418 +0.09(+2.32%)
Oct 30, 2018 3.705 3.872 3.669 3.756 854,920 +0.05(+1.37%)
Oct 29, 2018 3.763 3.905 3.684 3.705 882,632 -0.12(-3.04%)
Oct 26, 2018 3.814 3.894 3.792 3.821 739,061 -0.02(-0.57%)
Oct 25, 2018 3.858 4.133 3.807 3.843 841,696 -0.09(-2.39%)
Oct 24, 2018 4.227 4.235 3.923 3.937 885,398 -0.26(-6.22%)
Oct 23, 2018 4.264 4.264 4.133 4.198 643,285 -0.11(-2.53%)
Oct 22, 2018 4.169 4.322 4.162 4.307 756,968 +0.15(+3.48%)
Oct 19, 2018 4.184 4.262 4.162 4.162 487,166 -0.01(-0.34%)
Oct 18, 2018 4.262 4.283 4.148 4.176 712,672 -0.09(-2.01%)
Oct 17, 2018 4.241 4.319 4.212 4.262 663,356 +0.01(+0.17%)
Oct 16, 2018 4.212 4.255 4.134 4.255 767,405 +0.05(+1.19%)
Oct 15, 2018 4.126 4.241 4.112 4.205 691,761 +0.10(+2.43%)
Oct 12, 2018 4.241 4.241 4.084 4.105 588,893 -0.06(-1.37%)
Oct 11, 2018 4.141 4.212 4.112 4.162 551,180 +0.03(+0.69%)
Oct 10, 2018 4.205 4.248 4.126 4.134 699,712 -0.06(-1.53%)
Oct 09, 2018 4.219 4.248 4.184 4.198 588,628 -0.01(-0.34%)
Oct 08, 2018 4.269 4.312 4.205 4.212 632,648 -0.08(-1.83%)
Oct 05, 2018 4.312 4.340 4.205 4.290 523,928 -0.02(-0.50%)
Oct 04, 2018 4.333 4.366 4.283 4.312 756,337 +0.00(+0.00%)
Oct 03, 2018 4.347 4.390 4.298 4.312 1,080,217 +0.00(+0.00%)
Oct 02, 2018 4.625 4.640 4.312 4.312 1,103,923 -0.33(-7.07%)
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.