Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.420 5.500 5.000 5.085 20,119 -0.09(-1.74%)
Jan 30, 2019 4.768 5.400 4.646 5.175 35,691 +0.54(+11.53%)
Jan 29, 2019 4.860 4.900 4.580 4.640 16,229 -0.11(-2.32%)
Jan 28, 2019 5.000 5.099 4.332 4.750 36,706 -0.25(-5.00%)
Jan 25, 2019 5.500 5.500 5.000 5.000 75,500 -0.47(-8.68%)
Jan 24, 2019 7.350 7.400 5.320 5.475 765,365 -0.52(-8.73%)
Jan 23, 2019 6.900 6.900 5.729 5.999 35,196 -0.50(-7.71%)
Jan 22, 2019 6.800 7.100 6.400 6.500 110,005 -0.15(-2.26%)
Jan 18, 2019 6.200 6.750 6.200 6.650 7,690 +0.45(+7.26%)
Jan 17, 2019 6.300 6.600 6.200 6.200 4,526 -0.08(-1.24%)
Jan 16, 2019 6.799 6.905 6.278 6.278 3,249 -0.52(-7.66%)
Jan 15, 2019 6.500 6.950 5.919 6.799 5,160 +0.30(+4.60%)
Jan 14, 2019 6.100 7.100 5.540 6.500 14,104 +0.50(+8.33%)
Jan 11, 2019 6.200 6.300 5.900 6.000 7,620 -0.10(-1.64%)
Jan 10, 2019 5.827 6.492 5.800 6.100 10,859 +0.27(+4.69%)
Jan 09, 2019 5.792 6.100 5.500 5.827 7,096 +0.13(+2.23%)
Jan 08, 2019 6.300 6.300 5.600 5.700 7,207 -0.50(-8.05%)
Jan 07, 2019 5.200 7.000 5.101 6.199 14,557 +1.10(+21.55%)
Jan 04, 2019 4.950 5.260 4.950 5.100 5,200 +0.27(+5.70%)
Jan 03, 2019 4.850 5.400 4.800 4.825 9,082 -0.12(-2.53%)
Jan 02, 2019 4.300 5.000 4.300 4.950 15,702 +0.85(+20.73%)
Dec 31, 2018 3.700 4.200 3.700 4.100 23,830 +0.40(+10.81%)
Dec 28, 2018 3.200 3.900 3.200 3.700 38,380 +0.50(+15.62%)
Dec 27, 2018 3.100 3.609 3.100 3.200 43,836 -0.40(-11.11%)
Dec 26, 2018 4.000 4.000 3.336 3.600 48,295 -0.90(-20.00%)
Dec 24, 2018 4.700 4.700 4.400 4.500 8,400 -0.50(-10.00%)
Dec 21, 2018 5.000 5.400 4.400 5.000 20,620 -0.20(-3.85%)
Dec 20, 2018 5.200 5.500 5.200 5.200 10,836 -0.21(-3.88%)
Dec 19, 2018 5.000 6.000 5.000 5.410 19,603 +0.31(+6.08%)
Dec 18, 2018 5.100 5.200 5.100 5.100 6,765 -0.01(-0.27%)
Dec 17, 2018 5.250 5.460 5.100 5.114 15,988 -0.19(-3.51%)
Dec 14, 2018 5.300 5.400 5.200 5.300 11,010 -0.16(-2.84%)
Dec 13, 2018 5.380 5.500 5.350 5.455 12,849 +0.02(+0.37%)
Dec 12, 2018 6.000 6.000 5.350 5.435 22,848 -0.17(-2.95%)
Dec 11, 2018 5.200 5.774 5.200 5.600 20,284 +0.28(+5.26%)
Dec 10, 2018 6.900 7.000 5.000 5.320 80,427 -1.58(-22.90%)
Dec 07, 2018 7.100 7.200 6.700 6.900 14,760 -0.12(-1.71%)
Dec 06, 2018 7.500 7.800 7.000 7.020 6,194 -0.48(-6.40%)
Dec 04, 2018 8.000 8.000 7.000 7.500 12,450 -0.20(-2.60%)
Dec 03, 2018 8.100 8.100 7.504 7.700 12,584 +0.00(+0.00%)
Nov 30, 2018 8.000 8.200 7.600 7.700 5,750 -0.35(-4.37%)
Nov 29, 2018 8.300 8.300 8.000 8.052 9,275 -0.15(-1.80%)
Nov 28, 2018 8.500 8.500 8.000 8.200 13,927 +0.00(+0.00%)
Nov 27, 2018 8.001 8.500 7.807 8.200 4,328 -0.00(-0.01%)
Nov 26, 2018 8.262 8.500 7.701 8.201 5,704 -0.20(-2.37%)
Nov 23, 2018 7.900 8.500 7.600 8.400 4,590 +0.34(+4.19%)
Nov 21, 2018 8.062 8.062 8.062 0 -0.44(-5.21%)
Nov 20, 2018 8.600 8.700 8.310 8.505 5,441 -0.27(-3.13%)
Nov 19, 2018 9.400 9.450 8.200 8.780 7,418 -0.42(-4.57%)
Nov 16, 2018 8.900 9.500 8.800 9.200 2,170 +0.40(+4.55%)
Nov 15, 2018 8.888 9.150 7.700 8.800 6,185 -0.09(-0.99%)
Nov 14, 2018 9.500 9.500 8.210 8.888 9,012 -0.06(-0.70%)
Nov 13, 2018 9.308 9.308 8.700 8.951 5,789 -0.36(-3.83%)
Nov 12, 2018 9.700 10.00 9.300 9.307 8,439 -0.49(-5.03%)
Nov 09, 2018 10.10 10.70 9.800 9.800 3,210 -0.30(-2.97%)
Nov 08, 2018 9.900 10.10 9.702 10.10 6,642 +0.00(+0.00%)
Nov 07, 2018 10.80 10.80 10.10 10.10 5,120 -0.39(-3.74%)
Nov 06, 2018 10.50 11.10 10.00 10.49 8,074 +0.49(+4.92%)
Nov 05, 2018 11.10 11.40 10.00 10.00 21,306 -0.70(-6.54%)
Nov 02, 2018 10.70 11.50 10.20 10.70 46,270 +1.00(+10.31%)
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.