Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.854 3.886 3.800 3.881 219,665 +0.02(+0.47%)
Nov 29, 2018 3.836 3.872 3.791 3.863 218,776 +0.03(+0.71%)
Nov 28, 2018 3.736 3.854 3.727 3.836 420,462 +0.11(+2.92%)
Nov 27, 2018 3.745 3.754 3.700 3.727 205,393 -0.01(-0.24%)
Nov 26, 2018 3.727 3.772 3.706 3.736 323,441 +0.01(+0.24%)
Nov 23, 2018 3.664 3.727 3.655 3.727 261,018 +0.08(+2.24%)
Nov 21, 2018 3.645 3.645 3.645 0 +0.07(+2.03%)
Nov 20, 2018 3.600 3.618 3.546 3.573 219,636 -0.03(-0.76%)
Nov 19, 2018 3.591 3.618 3.546 3.600 192,194 +0.04(+1.02%)
Nov 16, 2018 3.546 3.618 3.519 3.564 214,152 +0.03(+0.77%)
Nov 15, 2018 3.537 3.582 3.446 3.537 209,229 -0.03(-0.76%)
Nov 14, 2018 3.609 3.636 3.509 3.564 283,914 -0.03(-0.76%)
Nov 13, 2018 3.500 3.655 3.500 3.591 677,766 +0.11(+3.13%)
Nov 12, 2018 3.428 3.519 3.410 3.482 299,755 +0.05(+1.59%)
Nov 09, 2018 3.319 3.464 3.265 3.428 530,087 +0.01(+0.27%)
Nov 08, 2018 3.138 3.473 3.138 3.419 1,367,996 +0.33(+10.56%)
Nov 07, 2018 3.074 3.156 3.056 3.092 214,854 +0.02(+0.59%)
Nov 06, 2018 3.129 3.129 3.056 3.074 133,087 -0.04(-1.17%)
Nov 05, 2018 3.047 3.165 3.047 3.110 271,296 +0.07(+2.39%)
Nov 02, 2018 2.993 3.065 2.974 3.038 226,392 +0.02(+0.60%)
Nov 01, 2018 2.956 3.061 2.947 3.020 348,839 +0.09(+3.10%)
Oct 31, 2018 2.920 2.938 2.838 2.929 199,407 +0.06(+2.22%)
Oct 30, 2018 2.884 2.929 2.820 2.866 188,549 -0.02(-0.63%)
Oct 29, 2018 2.820 2.902 2.817 2.884 379,953 +0.06(+2.25%)
Oct 26, 2018 2.802 2.838 2.775 2.820 113,692 -0.02(-0.64%)
Oct 25, 2018 2.811 2.838 2.784 2.838 207,566 +0.04(+1.29%)
Oct 24, 2018 2.820 2.838 2.793 2.802 187,963 -0.01(-0.32%)
Oct 23, 2018 2.766 2.820 2.748 2.811 287,078 +0.03(+0.98%)
Oct 22, 2018 2.784 2.802 2.757 2.784 117,164 +0.00(+0.00%)
Oct 19, 2018 2.766 2.793 2.766 2.784 75,978 +0.03(+0.99%)
Oct 18, 2018 2.775 2.793 2.739 2.757 216,525 -0.04(-1.30%)
Oct 17, 2018 2.820 2.820 2.766 2.793 209,848 -0.03(-0.96%)
Oct 16, 2018 2.811 2.820 2.775 2.820 125,190 +0.03(+0.97%)
Oct 15, 2018 2.811 2.829 2.770 2.793 286,904 -0.04(-1.28%)
Oct 12, 2018 2.811 2.838 2.748 2.829 292,667 +0.04(+1.30%)
Oct 11, 2018 2.811 2.857 2.766 2.793 357,889 -0.02(-0.65%)
Oct 10, 2018 2.938 2.938 2.793 2.811 397,396 -0.14(-4.62%)
Oct 09, 2018 2.847 2.952 2.775 2.947 1,092,321 +0.10(+3.50%)
Oct 08, 2018 2.793 2.866 2.793 2.847 154,163 +0.02(+0.64%)
Oct 05, 2018 2.902 2.902 2.784 2.829 370,851 -0.05(-1.89%)
Oct 04, 2018 2.965 2.965 2.838 2.884 306,717 -0.06(-2.15%)
Oct 03, 2018 3.092 3.097 2.920 2.947 587,868 -0.13(-4.13%)
Oct 02, 2018 2.893 3.119 2.875 3.074 838,946 +0.20(+6.94%)
Oct 01, 2018 2.811 2.902 2.811 2.875 425,597 +0.06(+2.26%)
Sep 28, 2018 2.784 2.838 2.775 2.811 284,948 +0.01(+0.32%)
Sep 27, 2018 2.829 2.829 2.775 2.802 309,970 +0.01(+0.32%)
Sep 26, 2018 2.784 2.820 2.775 2.793 285,232 +0.01(+0.33%)
Sep 25, 2018 2.766 2.802 2.766 2.784 276,543 +0.02(+0.66%)
Sep 24, 2018 2.766 2.793 2.748 2.766 444,127 +0.00(+0.00%)
Sep 21, 2018 2.775 2.802 2.739 2.766 281,860 -0.01(-0.33%)
Sep 20, 2018 2.793 2.793 2.720 2.775 317,308 +0.00(+0.00%)
Sep 19, 2018 2.793 2.847 2.748 2.775 375,816 +0.00(+0.00%)
Sep 18, 2018 2.730 2.784 2.730 2.775 446,705 +0.05(+1.66%)
Sep 17, 2018 2.666 2.730 2.649 2.730 237,808 +0.07(+2.73%)
Sep 14, 2018 2.748 2.748 2.630 2.657 539,019 -0.06(-2.33%)
Sep 13, 2018 2.748 2.766 2.689 2.720 640,508 +0.03(+1.18%)
Sep 12, 2018 2.671 2.689 2.663 2.689 528,149 +0.03(+1.31%)
Sep 11, 2018 2.654 2.689 2.654 2.654 274,758 -0.01(-0.33%)
Sep 10, 2018 2.663 2.689 2.623 2.663 481,271 +0.04(+1.66%)
Sep 07, 2018 2.637 2.637 2.593 2.619 336,035 -0.01(-0.33%)
Sep 06, 2018 2.628 2.654 2.597 2.628 283,794 +0.02(+0.67%)
Sep 05, 2018 2.602 2.628 2.567 2.610 402,936 +0.03(+1.35%)
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.