Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.790 3.900 3.670 3.840 41,454 +0.13(+3.50%)
Oct 30, 2018 3.900 4.400 3.550 3.710 72,382 -0.22(-5.60%)
Oct 29, 2018 3.880 3.990 3.700 3.930 10,193 +0.16(+4.24%)
Oct 26, 2018 3.940 4.060 3.760 3.770 26,100 -0.28(-6.91%)
Oct 25, 2018 3.650 4.170 3.470 4.050 11,993 +0.48(+13.45%)
Oct 24, 2018 4.000 4.950 3.290 3.570 9,270 -0.34(-8.70%)
Oct 23, 2018 3.880 4.380 3.660 3.910 27,419 +0.07(+1.82%)
Oct 22, 2018 3.820 4.380 3.820 3.840 37,611 +0.06(+1.59%)
Oct 19, 2018 3.850 3.890 3.770 3.780 67,400 -0.02(-0.53%)
Oct 18, 2018 3.900 3.900 3.800 3.800 6,669 -0.18(-4.52%)
Oct 17, 2018 3.770 3.990 3.770 3.980 5,257 +0.21(+5.60%)
Oct 16, 2018 3.500 3.830 3.150 3.769 12,480 -0.03(-0.82%)
Oct 15, 2018 4.060 4.060 3.800 3.800 1,878 -0.33(-7.99%)
Oct 12, 2018 3.900 4.130 3.880 4.130 15,100 +0.28(+7.27%)
Oct 11, 2018 3.655 3.969 3.655 3.850 7,137 +0.10(+2.67%)
Oct 10, 2018 4.050 4.050 3.750 3.750 17,694 -0.23(-5.78%)
Oct 09, 2018 4.100 4.474 3.970 3.980 29,460 +0.01(+0.25%)
Oct 08, 2018 3.950 3.975 3.950 3.970 781 +0.07(+1.79%)
Oct 05, 2018 3.815 3.900 3.784 3.900 1,600 +0.00(+0.13%)
Oct 04, 2018 3.960 3.979 3.895 3.895 793 -0.10(-2.62%)
Oct 03, 2018 4.050 4.050 3.810 4.000 7,411 +0.00(+0.00%)
Oct 02, 2018 4.000 4.000 2.940 4.000 4,014 +0.00(+0.00%)
Oct 01, 2018 4.110 4.150 3.820 4.000 50,242 -0.02(-0.50%)
Sep 28, 2018 4.120 4.120 3.935 4.020 21,200 -0.03(-0.74%)
Sep 27, 2018 4.150 4.150 4.010 4.050 10,441 -0.06(-1.46%)
Sep 26, 2018 4.210 4.250 3.900 4.110 9,234 -0.12(-2.84%)
Sep 25, 2018 4.160 4.270 4.010 4.230 16,540 +0.15(+3.68%)
Sep 24, 2018 4.300 4.527 4.020 4.080 37,663 -0.37(-8.31%)
Sep 21, 2018 4.750 4.810 4.115 4.450 36,700 -0.25(-5.32%)
Sep 20, 2018 4.650 4.940 4.560 4.700 16,142 +0.09(+1.95%)
Sep 19, 2018 4.600 4.840 4.600 4.610 13,167 +0.02(+0.44%)
Sep 18, 2018 4.590 4.850 4.210 4.590 22,588 +0.05(+1.10%)
Sep 17, 2018 4.850 4.950 4.540 4.540 4,205 -0.26(-5.42%)
Sep 14, 2018 5.010 5.200 4.790 4.800 13,900 -0.24(-4.76%)
Sep 13, 2018 4.853 5.040 4.772 5.040 8,077 +0.17(+3.49%)
Sep 12, 2018 4.960 5.578 4.790 4.870 37,685 +0.02(+0.41%)
Sep 11, 2018 5.140 5.600 4.810 4.850 20,446 -0.39(-7.44%)
Sep 10, 2018 4.760 5.250 4.760 5.240 14,411 +0.26(+5.22%)
Sep 07, 2018 5.390 5.390 4.740 4.980 17,700 -0.41(-7.61%)
Sep 06, 2018 5.030 5.390 4.699 5.390 15,342 +0.20(+3.85%)
Sep 05, 2018 5.050 5.190 4.900 5.190 2,963 +0.19(+3.80%)
Sep 04, 2018 5.137 5.137 5.000 5.000 7,014 -0.10(-1.96%)
Aug 31, 2018 5.100 5.100 5.100 0 -0.05(-0.97%)
Aug 30, 2018 5.250 5.250 5.010 5.150 24,717 +0.09(+1.78%)
Aug 29, 2018 5.250 5.250 5.060 5.060 4,744 -0.43(-7.83%)
Aug 28, 2018 5.250 5.490 5.180 5.490 13,104 +0.29(+5.58%)
Aug 27, 2018 5.420 5.450 5.190 5.200 27,388 -0.30(-5.45%)
Aug 24, 2018 5.440 5.500 5.440 5.500 4,300 +0.06(+1.10%)
Aug 23, 2018 5.439 5.440 5.404 5.440 2,310 -0.06(-1.09%)
Aug 22, 2018 5.410 5.500 5.392 5.500 667 +0.12(+2.23%)
Aug 21, 2018 5.519 5.519 5.260 5.380 1,513 -0.12(-2.18%)
Aug 20, 2018 5.410 5.500 5.250 5.500 2,484 +0.23(+4.36%)
Aug 17, 2018 5.500 6.380 5.030 5.270 35,200 -0.22(-4.01%)
Aug 16, 2018 5.020 5.710 5.020 5.490 4,096 +0.00(+0.00%)
Aug 15, 2018 6.150 6.150 5.490 5.490 2,589 -0.10(-1.79%)
Aug 14, 2018 5.350 6.150 5.280 5.590 6,755 -0.08(-1.41%)
Aug 13, 2018 5.500 6.090 5.500 5.670 19,835 +0.13(+2.35%)
Aug 10, 2018 5.650 5.650 5.540 5.540 3,900 -0.16(-2.81%)
Aug 09, 2018 6.000 6.000 5.700 5.700 8,493 +0.00(+0.00%)
Aug 08, 2018 5.710 5.800 5.606 5.700 40,479 -0.10(-1.72%)
Aug 07, 2018 5.780 6.181 5.700 5.800 29,820 +0.00(+0.00%)
Aug 06, 2018 5.730 5.820 5.730 5.800 94,465 +0.00(+0.00%)
Aug 03, 2018 5.820 5.925 5.752 5.800 1,300 -0.05(-0.85%)
Aug 02, 2018 5.750 5.950 5.740 5.850 12,080 +0.08(+1.39%)
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.