Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.980 5.300 4.980 5.050 95,411 +0.10(+2.02%)
Oct 30, 2018 5.010 5.059 4.830 4.950 141,561 -0.07(-1.39%)
Oct 29, 2018 5.050 5.140 4.920 5.020 340,458 -0.09(-1.76%)
Oct 26, 2018 4.990 5.210 4.920 5.110 153,600 +0.11(+2.20%)
Oct 25, 2018 5.020 5.150 4.920 5.000 136,920 +0.00(+0.00%)
Oct 24, 2018 5.300 5.350 4.970 5.000 324,435 -0.31(-5.84%)
Oct 23, 2018 5.290 5.490 5.060 5.310 399,312 +0.00(+0.00%)
Oct 22, 2018 5.800 5.851 5.260 5.310 319,636 -0.44(-7.65%)
Oct 19, 2018 5.800 5.890 5.690 5.750 163,900 +0.03(+0.52%)
Oct 18, 2018 5.920 6.080 5.660 5.720 322,573 -0.20(-3.38%)
Oct 17, 2018 6.200 6.320 5.910 5.920 494,178 -0.38(-6.03%)
Oct 16, 2018 6.300 6.550 6.240 6.300 131,278 +0.00(+0.00%)
Oct 15, 2018 6.080 6.400 5.890 6.300 232,957 +0.22(+3.62%)
Oct 12, 2018 6.430 6.430 6.000 6.080 215,100 -0.17(-2.72%)
Oct 11, 2018 6.450 6.610 6.250 6.250 372,726 -0.30(-4.58%)
Oct 10, 2018 7.300 7.300 6.510 6.550 741,605 -0.75(-10.27%)
Oct 09, 2018 6.670 7.317 6.670 7.300 423,677 +0.61(+9.12%)
Oct 08, 2018 6.840 6.950 6.550 6.690 136,367 -0.17(-2.48%)
Oct 05, 2018 6.630 6.910 6.360 6.860 393,600 +0.26(+3.94%)
Oct 04, 2018 6.360 6.800 6.330 6.600 415,686 +0.24(+3.77%)
Oct 03, 2018 6.290 6.410 6.250 6.360 234,889 +0.11(+1.76%)
Oct 02, 2018 6.260 6.410 6.180 6.250 222,706 -0.09(-1.42%)
Oct 01, 2018 6.290 6.440 6.230 6.340 168,531 +0.16(+2.59%)
Sep 28, 2018 6.340 6.400 6.180 6.180 154,900 -0.16(-2.52%)
Sep 27, 2018 6.340 6.410 6.220 6.340 145,458 +0.01(+0.16%)
Sep 26, 2018 6.290 6.400 6.220 6.330 180,812 -0.10(-1.56%)
Sep 25, 2018 6.360 6.620 6.276 6.430 307,006 +0.00(+0.00%)
Sep 24, 2018 6.070 6.460 6.070 6.430 291,573 +0.36(+5.93%)
Sep 21, 2018 6.070 6.130 5.830 6.070 325,700 +0.03(+0.50%)
Sep 20, 2018 6.060 6.060 5.810 6.040 192,067 +0.09(+1.51%)
Sep 19, 2018 5.990 6.150 5.860 5.950 208,363 -0.01(-0.17%)
Sep 18, 2018 6.120 6.310 5.810 5.960 376,579 -0.12(-1.97%)
Sep 17, 2018 6.330 6.480 6.065 6.080 399,479 -0.27(-4.25%)
Sep 14, 2018 6.280 6.420 6.110 6.350 347,300 +0.07(+1.11%)
Sep 13, 2018 6.660 6.730 6.250 6.280 407,391 -0.49(-7.24%)
Sep 12, 2018 6.640 6.870 6.510 6.770 385,602 +0.28(+4.31%)
Sep 11, 2018 6.070 6.510 6.040 6.490 408,564 +0.45(+7.45%)
Sep 10, 2018 5.880 6.120 5.800 6.040 479,958 +0.11(+1.85%)
Sep 07, 2018 6.110 6.560 5.850 5.930 758,500 -0.55(-8.49%)
Sep 06, 2018 6.660 6.880 6.480 6.480 493,224 -0.15(-2.26%)
Sep 05, 2018 6.700 6.740 6.345 6.630 507,370 -0.16(-2.36%)
Sep 04, 2018 6.870 7.250 6.680 6.790 618,147 -0.04(-0.59%)
Aug 31, 2018 6.830 6.830 6.830 0 +0.09(+1.34%)
Aug 30, 2018 6.280 6.750 6.110 6.740 539,701 +0.41(+6.48%)
Aug 29, 2018 6.000 6.370 5.900 6.330 592,817 +0.34(+5.68%)
Aug 28, 2018 5.980 6.109 5.900 5.990 336,654 -0.01(-0.17%)
Aug 27, 2018 5.850 6.050 5.720 6.000 362,605 +0.15(+2.56%)
Aug 24, 2018 6.080 6.150 5.850 5.850 150,800 -0.17(-2.82%)
Aug 23, 2018 5.980 6.070 5.920 6.020 88,113 -0.07(-1.15%)
Aug 22, 2018 5.800 6.110 5.731 6.090 393,981 +0.32(+5.55%)
Aug 21, 2018 5.870 5.940 5.710 5.770 347,042 -0.03(-0.52%)
Aug 20, 2018 6.100 6.226 5.730 5.800 529,734 -0.22(-3.65%)
Aug 17, 2018 5.400 6.080 5.300 6.020 875,100 +0.65(+12.10%)
Aug 16, 2018 5.130 5.630 5.100 5.370 677,926 +0.26(+5.09%)
Aug 15, 2018 4.780 5.180 4.560 5.110 702,083 +0.32(+6.68%)
Aug 14, 2018 4.470 4.890 4.450 4.790 619,047 +0.35(+7.88%)
Aug 13, 2018 4.680 4.750 4.366 4.440 266,342 -0.24(-5.13%)
Aug 10, 2018 4.740 4.860 4.635 4.680 162,200 -0.11(-2.30%)
Aug 09, 2018 4.950 5.230 4.510 4.790 386,748 -0.29(-5.71%)
Aug 08, 2018 5.170 5.250 4.841 5.080 240,524 -0.14(-2.68%)
Aug 07, 2018 5.370 5.390 5.140 5.220 82,877 -0.05(-0.95%)
Aug 06, 2018 5.190 5.370 5.100 5.270 110,998 +0.17(+3.33%)
Aug 03, 2018 5.590 5.700 4.980 5.100 434,800 -0.30(-5.56%)
Aug 02, 2018 5.600 5.680 5.350 5.400 189,126 -0.28(-4.93%)
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.