Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.547 2.573 2.515 2.528 632,906 -0.01(-0.25%)
Dec 28, 2018 2.624 2.631 2.489 2.534 959,362 -0.09(-3.44%)
Dec 27, 2018 2.644 2.644 2.541 2.624 850,838 -0.06(-2.40%)
Dec 26, 2018 2.605 2.721 2.573 2.689 1,199,011 +0.09(+3.47%)
Dec 24, 2018 2.611 2.657 2.579 2.599 917,644 -0.04(-1.47%)
Dec 21, 2018 2.592 2.702 2.592 2.637 1,512,554 +0.04(+1.49%)
Dec 20, 2018 2.644 2.657 2.566 2.599 1,450,504 -0.06(-2.18%)
Dec 19, 2018 2.592 2.669 2.592 2.657 2,001,865 +0.06(+2.49%)
Dec 18, 2018 2.599 2.624 2.528 2.592 1,494,006 -0.01(-0.49%)
Dec 17, 2018 2.689 2.715 2.592 2.605 1,791,376 -0.10(-3.58%)
Dec 14, 2018 2.760 2.760 2.599 2.702 1,941,833 -0.07(-2.56%)
Dec 13, 2018 2.798 2.811 2.734 2.773 805,151 -0.03(-0.92%)
Dec 12, 2018 2.805 2.863 2.782 2.798 611,242 +0.03(+1.17%)
Dec 11, 2018 2.824 2.856 2.747 2.766 1,970,351 -0.02(-0.69%)
Dec 10, 2018 2.779 2.815 2.663 2.786 2,601,730 -0.03(-0.92%)
Dec 07, 2018 2.811 2.856 2.773 2.811 1,398,101 +0.05(+1.63%)
Dec 06, 2018 2.753 2.824 2.669 2.766 2,446,241 -0.05(-1.61%)
Dec 04, 2018 2.953 2.953 2.798 2.811 1,030,547 -0.15(-5.01%)
Dec 03, 2018 2.940 2.998 2.921 2.960 1,036,753 +0.05(+1.55%)
Nov 30, 2018 3.037 3.127 2.869 2.915 2,439,504 -0.21(-6.61%)
Nov 29, 2018 3.140 3.211 3.082 3.121 1,508,325 -0.02(-0.62%)
Nov 28, 2018 3.050 3.172 2.902 3.140 1,669,173 +0.10(+3.40%)
Nov 27, 2018 2.831 3.121 2.831 3.037 2,077,989 +0.29(+10.56%)
Nov 26, 2018 2.779 2.844 2.695 2.747 1,396,852 -0.01(-0.47%)
Nov 23, 2018 2.753 2.831 2.753 2.760 961,999 -0.05(-1.61%)
Nov 21, 2018 2.805 2.805 2.805 0 +0.15(+5.84%)
Nov 20, 2018 2.850 2.850 2.631 2.650 3,858,089 -0.25(-8.46%)
Nov 19, 2018 2.908 2.921 2.869 2.895 1,138,814 -0.05(-1.53%)
Nov 16, 2018 2.953 2.973 2.908 2.940 1,174,622 -0.03(-0.87%)
Nov 15, 2018 2.940 3.018 2.940 2.966 1,260,093 +0.01(+0.22%)
Nov 14, 2018 2.998 3.030 2.934 2.960 1,433,289 +0.00(+0.00%)
Nov 13, 2018 3.088 3.133 2.947 2.960 2,099,234 -0.14(-4.55%)
Nov 12, 2018 3.242 3.242 3.069 3.101 2,526,071 -0.15(-4.73%)
Nov 09, 2018 3.313 3.313 3.210 3.255 1,269,459 -0.09(-2.69%)
Nov 08, 2018 3.371 3.406 3.338 3.345 1,705,550 -0.02(-0.57%)
Nov 07, 2018 3.505 3.512 3.313 3.364 1,934,316 -0.14(-4.03%)
Nov 06, 2018 3.428 3.531 3.354 3.505 2,350,828 +0.11(+3.21%)
Nov 05, 2018 3.531 3.531 3.377 3.396 1,973,945 -0.12(-3.47%)
Nov 02, 2018 3.326 3.595 3.306 3.518 6,068,015 +0.22(+6.82%)
Nov 01, 2018 3.274 3.338 3.197 3.293 3,821,178 +0.06(+1.99%)
Oct 31, 2018 3.300 3.316 3.188 3.229 2,970,634 -0.04(-1.18%)
Oct 30, 2018 3.191 3.306 3.172 3.268 1,901,832 +0.06(+2.00%)
Oct 29, 2018 3.281 3.338 3.152 3.204 2,971,432 -0.01(-0.40%)
Oct 26, 2018 3.043 3.332 3.030 3.216 4,096,693 +0.16(+5.25%)
Oct 25, 2018 3.005 3.082 3.005 3.056 1,375,850 +0.10(+3.48%)
Oct 24, 2018 3.011 3.120 2.953 2.953 1,604,390 -0.08(-2.54%)
Oct 23, 2018 3.050 3.075 2.966 3.030 1,159,433 -0.06(-2.07%)
Oct 22, 2018 3.120 3.178 3.082 3.094 972,698 -0.01(-0.41%)
Oct 19, 2018 3.191 3.216 3.053 3.107 1,376,311 +0.04(+1.26%)
Oct 18, 2018 3.146 3.184 3.037 3.069 1,137,321 -0.12(-3.63%)
Oct 17, 2018 3.204 3.204 3.156 3.184 548,605 -0.03(-0.80%)
Oct 16, 2018 3.114 3.220 3.107 3.210 1,454,865 +0.12(+3.95%)
Oct 15, 2018 3.056 3.120 3.050 3.088 681,319 +0.03(+1.05%)
Oct 12, 2018 3.030 3.159 3.030 3.056 934,571 +0.04(+1.49%)
Oct 11, 2018 2.992 3.062 2.940 3.011 1,654,130 +0.01(+0.21%)
Oct 10, 2018 3.184 3.210 2.998 3.005 1,437,281 -0.19(-6.02%)
Oct 09, 2018 3.178 3.216 3.159 3.197 856,402 +0.03(+0.81%)
Oct 08, 2018 3.210 3.236 3.152 3.172 719,270 -0.05(-1.59%)
Oct 05, 2018 3.210 3.255 3.197 3.223 1,288,929 +0.04(+1.21%)
Oct 04, 2018 3.152 3.210 3.152 3.184 1,850,824 +0.02(+0.61%)
Oct 03, 2018 3.159 3.204 3.139 3.165 2,838,554 +0.03(+0.82%)
Oct 02, 2018 3.133 3.191 3.117 3.139 1,855,173 +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.