Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.203 3.290 3.174 3.193 2,858,040 -0.01(-0.30%)
Jan 30, 2019 3.203 3.242 3.125 3.203 3,199,335 +0.04(+1.22%)
Jan 29, 2019 3.203 3.309 3.154 3.164 3,149,870 +0.00(+0.00%)
Jan 28, 2019 3.271 3.271 3.116 3.164 2,730,465 -0.14(-4.11%)
Jan 25, 2019 3.183 3.319 3.174 3.300 3,223,388 +0.14(+4.28%)
Jan 24, 2019 3.058 3.164 2.971 3.164 2,724,263 +0.12(+3.81%)
Jan 23, 2019 3.164 3.183 3.000 3.048 2,541,879 -0.09(-2.78%)
Jan 22, 2019 3.232 3.242 3.116 3.135 2,907,845 -0.18(-5.54%)
Jan 18, 2019 3.280 3.333 3.222 3.319 3,844,503 +0.10(+3.00%)
Jan 17, 2019 3.174 3.242 3.135 3.222 3,849,553 +0.00(+0.00%)
Jan 16, 2019 3.261 3.348 3.212 3.222 2,828,547 -0.09(-2.63%)
Jan 15, 2019 3.271 3.367 3.242 3.309 2,294,985 +0.06(+1.79%)
Jan 14, 2019 3.183 3.309 3.145 3.251 2,926,838 +0.00(+0.00%)
Jan 11, 2019 3.300 3.319 3.193 3.251 3,233,929 -0.13(-3.72%)
Jan 10, 2019 3.251 3.387 3.154 3.377 5,174,995 +0.08(+2.35%)
Jan 09, 2019 3.309 3.338 3.183 3.300 6,919,697 +0.07(+2.10%)
Jan 08, 2019 3.338 3.377 3.106 3.232 6,707,560 +0.00(+0.00%)
Jan 07, 2019 3.000 3.261 2.951 3.232 7,096,164 +0.28(+9.51%)
Jan 04, 2019 2.787 2.951 2.738 2.951 7,572,637 +0.27(+10.11%)
Jan 03, 2019 2.680 2.748 2.550 2.680 5,143,338 +0.02(+0.73%)
Jan 02, 2019 2.467 2.671 2.380 2.661 4,470,963 +0.13(+4.96%)
Dec 31, 2018 2.671 2.690 2.458 2.535 5,188,735 -0.11(-4.03%)
Dec 28, 2018 2.613 2.743 2.574 2.642 5,120,733 +0.06(+2.25%)
Dec 27, 2018 2.554 2.593 2.429 2.584 4,445,377 -0.03(-1.11%)
Dec 26, 2018 2.351 2.632 2.274 2.613 5,492,137 +0.32(+13.92%)
Dec 24, 2018 2.429 2.467 2.293 2.293 3,313,713 -0.17(-7.06%)
Dec 21, 2018 2.477 2.642 2.448 2.467 10,787,552 -0.01(-0.39%)
Dec 20, 2018 2.738 2.767 2.419 2.477 10,898,544 -0.36(-12.63%)
Dec 19, 2018 2.864 3.038 2.806 2.835 5,880,931 -0.03(-1.01%)
Dec 18, 2018 2.961 3.019 2.835 2.864 7,815,603 -0.10(-3.27%)
Dec 17, 2018 3.116 3.183 2.922 2.961 5,172,054 -0.15(-4.97%)
Dec 14, 2018 3.290 3.290 3.087 3.116 8,217,935 -0.20(-6.12%)
Dec 13, 2018 3.454 3.483 3.256 3.319 4,120,605 -0.17(-4.99%)
Dec 12, 2018 3.532 3.687 3.479 3.493 4,004,207 +0.02(+0.56%)
Dec 11, 2018 3.590 3.638 3.421 3.474 5,441,085 +0.00(+0.00%)
Dec 10, 2018 3.464 3.532 3.280 3.474 9,164,398 -0.09(-2.45%)
Dec 07, 2018 3.948 3.958 3.522 3.561 9,468,949 -0.17(-4.66%)
Dec 06, 2018 3.851 3.851 3.629 3.735 9,008,060 -0.25(-6.31%)
Dec 04, 2018 4.248 4.287 3.967 3.987 6,394,897 -0.28(-6.58%)
Dec 03, 2018 4.190 4.267 4.069 4.267 4,681,940 +0.23(+5.76%)
Nov 30, 2018 4.132 4.170 3.958 4.035 5,564,194 -0.18(-4.36%)
Nov 29, 2018 4.238 4.335 4.103 4.219 3,651,707 +0.01(+0.23%)
Nov 28, 2018 4.083 4.258 4.016 4.209 4,429,817 +0.13(+3.08%)
Nov 27, 2018 4.025 4.122 3.967 4.083 4,005,101 +0.04(+0.96%)
Nov 26, 2018 4.064 4.112 3.958 4.045 5,347,015 +0.07(+1.70%)
Nov 23, 2018 4.016 4.079 3.919 3.977 3,047,078 -0.28(-6.59%)
Nov 21, 2018 4.258 4.258 4.258 0 +0.23(+5.77%)
Nov 20, 2018 4.199 4.199 3.880 4.025 8,140,658 -0.29(-6.73%)
Nov 19, 2018 4.199 4.374 4.140 4.316 6,216,559 +0.02(+0.45%)
Nov 16, 2018 4.306 4.364 4.112 4.296 5,845,711 +0.09(+2.07%)
Nov 15, 2018 4.006 4.258 4.006 4.209 3,996,902 +0.15(+3.82%)
Nov 14, 2018 4.074 4.199 3.967 4.054 5,843,635 +0.11(+2.70%)
Nov 13, 2018 4.161 4.238 3.938 3.948 6,107,278 -0.22(-5.34%)
Nov 12, 2018 4.557 4.596 4.161 4.170 6,368,734 -0.32(-7.11%)
Nov 09, 2018 4.432 4.548 4.209 4.490 6,539,479 -0.05(-1.07%)
Nov 08, 2018 4.819 4.819 4.509 4.538 6,235,477 -0.28(-5.82%)
Nov 07, 2018 4.857 4.964 4.741 4.819 4,227,157 +0.07(+1.43%)
Nov 06, 2018 4.819 5.032 4.683 4.751 6,692,341 -0.08(-1.60%)
Nov 05, 2018 4.877 4.906 4.683 4.828 5,451,711 +0.12(+2.46%)
Nov 02, 2018 4.780 4.949 4.635 4.712 7,869,656 -0.01(-0.20%)
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.