Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.228 5.228 4.937 5.034 12,282 -0.10(-1.94%)
Nov 29, 2018 5.035 5.276 5.035 5.134 5,916 -0.14(-2.70%)
Nov 28, 2018 5.314 5.323 5.042 5.276 10,114 +0.11(+2.12%)
Nov 27, 2018 5.206 5.411 5.152 5.167 8,177 +0.03(+0.53%)
Nov 26, 2018 5.295 5.419 5.131 5.140 19,649 -0.09(-1.69%)
Nov 23, 2018 5.082 5.295 4.937 5.228 5,216 +0.15(+2.96%)
Nov 21, 2018 5.078 5.078 5.078 0 -0.05(-1.04%)
Nov 20, 2018 5.041 5.180 4.937 5.131 14,027 -0.14(-2.57%)
Nov 19, 2018 5.421 5.421 4.951 5.266 27,148 -0.15(-2.86%)
Nov 16, 2018 5.808 5.808 5.228 5.421 20,494 +0.19(+3.70%)
Nov 15, 2018 5.421 5.808 4.840 5.228 97,808 -1.26(-19.40%)
Nov 14, 2018 6.873 6.873 6.099 6.486 31,316 -0.48(-6.94%)
Nov 13, 2018 6.777 7.067 6.583 6.970 16,910 +0.09(+1.37%)
Nov 12, 2018 6.873 7.164 6.777 6.876 28,945 +0.00(+0.04%)
Nov 09, 2018 7.648 7.745 6.680 6.873 74,260 -0.97(-12.35%)
Nov 08, 2018 7.551 7.841 7.261 7.841 45,985 +0.10(+1.25%)
Nov 07, 2018 7.745 8.229 7.454 7.745 96,890 +0.10(+1.27%)
Nov 06, 2018 8.229 8.422 7.357 7.648 203,022 -0.77(-9.20%)
Nov 05, 2018 7.648 8.616 6.873 8.422 334,684 +0.97(+12.99%)
Nov 02, 2018 6.389 7.454 6.196 7.454 185,583 +0.87(+13.24%)
Nov 01, 2018 6.389 7.164 5.808 6.583 91,644 +0.00(+0.00%)
Oct 31, 2018 5.421 7.261 5.421 6.583 289,059 +1.12(+20.44%)
Oct 30, 2018 5.431 5.808 5.324 5.466 6,304 -0.05(-0.95%)
Oct 29, 2018 5.421 6.002 5.421 5.518 19,118 +0.10(+1.79%)
Oct 26, 2018 5.421 5.615 5.324 5.421 15,814 +0.06(+1.08%)
Oct 25, 2018 5.356 5.615 5.356 5.363 6,877 -0.06(-1.07%)
Oct 24, 2018 5.712 5.712 5.324 5.421 17,393 -0.19(-3.45%)
Oct 23, 2018 5.713 5.887 5.519 5.615 15,121 -0.39(-6.45%)
Oct 22, 2018 5.811 6.069 5.746 6.002 10,153 -0.10(-1.59%)
Oct 19, 2018 5.905 6.099 5.712 6.099 12,705 +0.00(+0.00%)
Oct 18, 2018 6.002 6.196 5.817 6.099 9,761 -0.15(-2.33%)
Oct 17, 2018 6.293 6.570 6.002 6.244 9,474 -0.07(-1.15%)
Oct 16, 2018 5.907 6.572 5.735 6.317 25,912 +0.22(+3.57%)
Oct 15, 2018 5.712 6.583 5.421 6.099 74,168 +0.29(+5.00%)
Oct 12, 2018 5.615 5.808 5.518 5.808 10,639 +0.39(+7.14%)
Oct 11, 2018 5.421 5.808 5.324 5.421 17,138 -0.24(-4.29%)
Oct 10, 2018 5.712 5.905 5.615 5.664 25,947 -0.33(-5.43%)
Oct 09, 2018 5.905 6.196 5.808 5.990 42,902 -0.25(-4.08%)
Oct 08, 2018 6.360 6.389 6.002 6.244 25,104 -0.15(-2.27%)
Oct 05, 2018 6.873 7.067 6.002 6.389 84,455 -0.29(-4.32%)
Oct 04, 2018 6.515 7.250 6.390 6.678 54,288 -0.00(-0.03%)
Oct 03, 2018 5.905 7.745 5.808 6.680 192,257 +0.29(+4.55%)
Oct 02, 2018 7.357 8.229 5.712 6.389 514,234 -3.49(-35.29%)
Oct 01, 2018 5.615 10.16 5.615 9.874 882,752 +4.45(+82.14%)
Sep 28, 2018 5.324 5.518 5.131 5.421 28,014 +0.23(+4.48%)
Sep 27, 2018 5.228 5.421 5.131 5.189 11,425 +0.06(+1.13%)
Sep 26, 2018 5.518 5.615 5.034 5.131 32,738 -0.32(-5.91%)
Sep 25, 2018 5.189 6.486 4.987 5.453 175,771 +0.42(+8.33%)
Sep 24, 2018 5.100 5.228 4.889 5.034 18,141 +0.10(+1.96%)
Sep 21, 2018 5.034 5.324 4.937 4.937 55,728 -0.13(-2.63%)
Sep 20, 2018 5.044 5.131 5.024 5.071 8,724 -0.02(-0.42%)
Sep 19, 2018 5.034 5.216 4.840 5.092 16,020 +0.06(+1.15%)
Sep 18, 2018 4.889 5.111 4.889 5.034 14,618 +0.05(+0.97%)
Sep 17, 2018 5.100 5.228 4.986 4.986 12,021 -0.15(-2.83%)
Sep 14, 2018 5.131 5.228 4.937 5.131 19,874 -0.11(-2.12%)
Sep 13, 2018 5.324 5.506 5.131 5.242 27,040 -0.18(-3.30%)
Sep 12, 2018 5.615 5.615 5.324 5.421 30,974 -0.10(-1.75%)
Sep 11, 2018 5.373 5.808 5.324 5.518 68,674 +0.00(+0.00%)
Sep 10, 2018 5.421 5.518 5.324 5.518 12,341 +0.10(+1.79%)
Sep 07, 2018 5.808 5.808 5.421 5.421 16,920 -0.31(-5.49%)
Sep 06, 2018 5.789 5.808 5.518 5.736 18,407 +0.03(+0.44%)
Sep 05, 2018 6.021 6.099 5.635 5.711 15,823 -0.32(-5.25%)
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.