Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.180 3.250 3.030 3.080 272,500 -0.10(-3.14%)
Nov 29, 2018 3.310 3.390 3.150 3.180 115,926 -0.13(-3.93%)
Nov 28, 2018 3.110 3.370 3.060 3.310 142,543 +0.20(+6.43%)
Nov 27, 2018 3.130 3.220 3.050 3.110 69,526 -0.07(-2.20%)
Nov 26, 2018 3.190 3.250 3.100 3.180 97,978 +0.02(+0.63%)
Nov 23, 2018 3.110 3.250 3.090 3.160 49,400 +0.00(+0.00%)
Nov 21, 2018 3.160 3.160 3.160 0 +0.08(+2.60%)
Nov 20, 2018 3.120 3.260 3.050 3.080 160,870 -0.07(-2.22%)
Nov 19, 2018 3.090 3.200 3.010 3.150 179,980 +0.07(+2.27%)
Nov 16, 2018 3.150 3.240 3.060 3.080 149,000 -0.10(-3.14%)
Nov 15, 2018 3.100 3.200 3.077 3.180 40,061 +0.04(+1.27%)
Nov 14, 2018 3.220 3.240 3.120 3.140 105,236 -0.07(-2.18%)
Nov 13, 2018 3.200 3.286 3.150 3.210 89,070 +0.02(+0.63%)
Nov 12, 2018 3.250 3.255 3.110 3.190 93,402 -0.05(-1.54%)
Nov 09, 2018 3.460 3.470 3.200 3.240 101,500 -0.23(-6.63%)
Nov 08, 2018 3.300 3.480 3.280 3.470 59,192 +0.16(+4.83%)
Nov 07, 2018 3.360 3.440 3.280 3.310 101,131 -0.05(-1.49%)
Nov 06, 2018 3.340 3.390 3.260 3.360 65,679 +0.03(+0.90%)
Nov 05, 2018 3.400 3.430 3.300 3.330 74,102 -0.09(-2.63%)
Nov 02, 2018 3.480 3.550 3.410 3.420 74,100 -0.04(-1.16%)
Nov 01, 2018 3.320 3.550 3.310 3.460 127,607 +0.14(+4.22%)
Oct 31, 2018 3.290 3.430 3.290 3.320 170,230 +0.11(+3.43%)
Oct 30, 2018 3.270 3.310 3.130 3.210 124,084 -0.08(-2.43%)
Oct 29, 2018 3.290 3.430 3.240 3.290 97,037 +0.09(+2.81%)
Oct 26, 2018 3.120 3.220 3.050 3.200 349,800 +0.05(+1.59%)
Oct 25, 2018 3.100 3.270 3.100 3.150 165,681 +0.05(+1.61%)
Oct 24, 2018 3.360 3.430 3.090 3.100 167,621 -0.26(-7.74%)
Oct 23, 2018 3.680 3.680 3.350 3.360 143,121 -0.30(-8.20%)
Oct 22, 2018 3.350 3.680 3.330 3.660 265,180 +0.38(+11.59%)
Oct 19, 2018 3.440 3.520 3.270 3.280 128,600 -0.16(-4.65%)
Oct 18, 2018 3.750 3.750 3.410 3.440 247,473 -0.33(-8.75%)
Oct 17, 2018 3.870 3.900 3.760 3.770 139,601 -0.14(-3.58%)
Oct 16, 2018 3.810 3.990 3.685 3.910 272,376 -0.22(-5.33%)
Oct 15, 2018 4.000 4.250 4.000 4.130 107,585 +0.08(+1.98%)
Oct 12, 2018 3.790 4.130 3.760 4.050 593,000 +0.30(+8.00%)
Oct 11, 2018 3.890 3.920 3.725 3.750 187,724 -0.13(-3.35%)
Oct 10, 2018 4.040 4.110 3.860 3.880 102,260 -0.18(-4.43%)
Oct 09, 2018 3.920 4.110 3.900 4.060 107,897 +0.11(+2.78%)
Oct 08, 2018 3.880 3.970 3.820 3.950 117,762 +0.07(+1.80%)
Oct 05, 2018 3.980 3.980 3.765 3.880 305,700 -0.11(-2.76%)
Oct 04, 2018 4.250 4.250 3.950 3.990 123,866 -0.21(-5.00%)
Oct 03, 2018 3.930 4.550 3.930 4.200 543,867 +0.28(+7.14%)
Oct 02, 2018 4.000 4.010 3.890 3.920 80,084 -0.11(-2.73%)
Oct 01, 2018 4.130 4.190 3.950 4.030 76,763 -0.09(-2.18%)
Sep 28, 2018 4.040 4.130 4.000 4.120 108,500 +0.06(+1.48%)
Sep 27, 2018 3.910 4.190 3.890 4.060 182,786 +0.18(+4.64%)
Sep 26, 2018 3.820 3.950 3.820 3.880 91,104 +0.07(+1.84%)
Sep 25, 2018 3.860 3.960 3.810 3.810 202,707 -0.03(-0.78%)
Sep 24, 2018 4.090 4.090 3.800 3.840 200,255 -0.25(-6.11%)
Sep 21, 2018 4.340 4.430 4.040 4.090 600,700 -0.25(-5.76%)
Sep 20, 2018 4.410 4.450 4.330 4.340 87,375 -0.05(-1.14%)
Sep 19, 2018 4.530 4.600 4.350 4.390 89,928 -0.15(-3.30%)
Sep 18, 2018 4.680 4.680 4.520 4.540 52,253 -0.13(-2.78%)
Sep 17, 2018 4.810 4.810 4.560 4.670 117,738 -0.15(-3.11%)
Sep 14, 2018 4.790 4.850 4.740 4.820 75,600 +0.04(+0.84%)
Sep 13, 2018 4.730 4.810 4.650 4.780 84,170 +0.08(+1.70%)
Sep 12, 2018 4.820 4.820 4.680 4.700 74,660 -0.13(-2.69%)
Sep 11, 2018 4.940 4.940 4.680 4.830 110,250 -0.11(-2.23%)
Sep 10, 2018 4.960 5.000 4.835 4.940 323,362 +0.06(+1.23%)
Sep 07, 2018 4.640 4.945 4.620 4.880 269,400 +0.23(+4.95%)
Sep 06, 2018 4.540 4.670 4.520 4.650 58,765 +0.09(+1.97%)
Sep 05, 2018 4.560 4.580 4.450 4.560 220,666 -0.01(-0.22%)
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.