Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.680 3.810 3.670 3.760 79,103 +0.04(+1.08%)
Jan 30, 2019 3.720 3.780 3.670 3.720 76,278 +0.00(+0.00%)
Jan 29, 2019 3.740 3.780 3.700 3.720 58,273 +0.01(+0.27%)
Jan 28, 2019 3.660 3.770 3.600 3.710 102,016 +0.01(+0.27%)
Jan 25, 2019 3.720 3.830 3.690 3.700 59,200 +0.00(+0.00%)
Jan 24, 2019 3.730 3.780 3.687 3.700 61,376 -0.05(-1.33%)
Jan 23, 2019 3.750 3.880 3.690 3.750 77,741 +0.01(+0.27%)
Jan 22, 2019 3.650 3.800 3.650 3.740 128,252 +0.08(+2.19%)
Jan 18, 2019 3.780 3.890 3.630 3.660 277,300 -0.11(-2.92%)
Jan 17, 2019 3.520 3.790 3.460 3.770 190,325 +0.27(+7.71%)
Jan 16, 2019 3.260 3.550 3.260 3.500 361,852 +0.24(+7.36%)
Jan 15, 2019 3.110 3.307 3.080 3.260 77,295 +0.11(+3.49%)
Jan 14, 2019 3.180 3.190 3.060 3.150 137,126 -0.02(-0.63%)
Jan 11, 2019 2.980 3.200 2.940 3.170 210,800 +0.18(+6.02%)
Jan 10, 2019 2.930 3.000 2.900 2.990 151,186 +0.03(+1.01%)
Jan 09, 2019 3.020 3.120 2.945 2.960 97,273 -0.06(-1.99%)
Jan 08, 2019 2.970 3.080 2.890 3.020 175,191 +0.10(+3.42%)
Jan 07, 2019 2.830 2.940 2.830 2.920 92,173 +0.05(+1.74%)
Jan 04, 2019 2.820 2.890 2.680 2.870 118,200 +0.10(+3.61%)
Jan 03, 2019 2.770 2.840 2.690 2.770 74,919 -0.03(-1.07%)
Jan 02, 2019 2.780 2.920 2.730 2.800 104,406 +0.02(+0.72%)
Dec 31, 2018 2.760 2.800 2.680 2.780 230,300 +0.07(+2.58%)
Dec 28, 2018 2.680 2.800 2.640 2.710 181,500 +0.03(+1.12%)
Dec 27, 2018 2.530 2.710 2.460 2.680 192,856 +0.14(+5.51%)
Dec 26, 2018 2.520 2.550 2.320 2.540 523,523 +0.02(+0.79%)
Dec 24, 2018 2.430 2.560 2.430 2.520 252,100 +0.01(+0.40%)
Dec 21, 2018 2.460 2.540 2.430 2.510 1,392,900 +0.05(+2.03%)
Dec 20, 2018 2.590 2.600 2.400 2.460 445,141 -0.13(-5.02%)
Dec 19, 2018 2.720 2.780 2.560 2.590 385,515 -0.11(-4.07%)
Dec 18, 2018 2.860 2.900 2.660 2.700 425,072 -0.15(-5.26%)
Dec 17, 2018 2.900 2.910 2.800 2.850 230,747 -0.04(-1.38%)
Dec 14, 2018 2.970 3.020 2.850 2.890 230,300 -0.09(-3.02%)
Dec 13, 2018 2.940 3.020 2.890 2.980 491,774 -0.01(-0.33%)
Dec 12, 2018 3.000 3.030 2.950 2.990 234,082 +0.04(+1.36%)
Dec 11, 2018 3.110 3.250 2.920 2.950 275,463 -0.32(-9.79%)
Dec 10, 2018 3.240 3.330 3.230 3.270 97,076 +0.04(+1.24%)
Dec 07, 2018 3.300 3.400 3.215 3.230 248,800 -0.04(-1.22%)
Dec 06, 2018 2.980 3.380 2.960 3.270 262,844 +0.29(+9.73%)
Dec 04, 2018 3.150 3.190 2.950 2.980 233,500 -0.15(-4.79%)
Dec 03, 2018 3.130 3.240 3.070 3.130 256,818 +0.05(+1.62%)
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%)
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.