Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.979 3.996 3.897 3.938 22,493,674 -0.01(-0.21%)
Jan 30, 2019 3.914 3.963 3.832 3.947 27,500,892 +0.06(+1.47%)
Jan 29, 2019 3.906 3.922 3.840 3.889 45,982,480 +0.02(+0.42%)
Jan 28, 2019 3.775 3.881 3.758 3.873 35,972,424 +0.16(+4.41%)
Jan 25, 2019 3.742 3.758 3.676 3.709 22,647,150 +0.04(+1.12%)
Jan 24, 2019 3.676 3.734 3.652 3.668 36,156,440 -0.05(-1.32%)
Jan 23, 2019 3.725 3.734 3.652 3.717 33,573,056 -0.02(-0.66%)
Jan 22, 2019 3.865 3.881 3.709 3.742 33,190,744 -0.15(-3.79%)
Jan 18, 2019 3.889 3.902 3.832 3.889 21,744,968 +0.01(+0.21%)
Jan 17, 2019 3.807 3.897 3.791 3.881 29,387,096 +0.04(+1.07%)
Jan 16, 2019 3.857 3.897 3.816 3.840 31,557,172 -0.03(-0.85%)
Jan 15, 2019 3.848 3.889 3.840 3.873 50,565,092 +0.05(+1.28%)
Jan 14, 2019 3.816 3.848 3.783 3.824 42,033,712 +0.03(+0.86%)
Jan 11, 2019 3.717 3.807 3.709 3.791 56,022,180 +0.11(+2.89%)
Jan 10, 2019 3.570 3.717 3.570 3.685 49,434,300 +0.09(+2.51%)
Jan 09, 2019 3.570 3.644 3.554 3.595 28,995,170 +0.05(+1.39%)
Jan 08, 2019 3.619 3.644 3.513 3.545 35,286,104 -0.02(-0.46%)
Jan 07, 2019 3.611 3.627 3.529 3.562 36,110,312 -0.06(-1.58%)
Jan 04, 2019 3.513 3.635 3.496 3.619 31,304,908 +0.15(+4.25%)
Jan 03, 2019 3.488 3.513 3.414 3.472 25,970,492 +0.03(+0.95%)
Jan 02, 2019 3.275 3.472 3.251 3.439 25,126,740 +0.23(+7.14%)
Dec 31, 2018 3.169 3.218 3.136 3.210 13,275,781 +0.02(+0.51%)
Dec 28, 2018 3.185 3.271 3.185 3.193 14,106,273 -0.01(-0.26%)
Dec 27, 2018 3.161 3.201 3.128 3.201 19,022,642 +0.01(+0.26%)
Dec 26, 2018 3.087 3.193 3.087 3.193 22,912,972 +0.07(+2.09%)
Dec 24, 2018 3.161 3.185 3.128 3.128 9,172,174 -0.02(-0.52%)
Dec 21, 2018 3.152 3.185 3.120 3.144 26,761,506 -0.07(-2.04%)
Dec 20, 2018 3.259 3.275 3.169 3.210 24,675,530 +0.02(+0.77%)
Dec 19, 2018 3.267 3.324 3.161 3.185 22,671,606 -0.03(-0.98%)
Dec 18, 2018 3.265 3.265 3.209 3.217 18,883,184 -0.03(-0.99%)
Dec 17, 2018 3.281 3.297 3.233 3.249 20,096,774 +0.01(+0.25%)
Dec 14, 2018 3.297 3.361 3.241 3.241 20,100,438 -0.09(-2.65%)
Dec 13, 2018 3.321 3.361 3.289 3.329 25,805,168 +0.05(+1.47%)
Dec 12, 2018 3.313 3.337 3.265 3.281 30,228,938 +0.06(+1.74%)
Dec 11, 2018 3.265 3.297 3.217 3.225 29,143,146 +0.00(+0.00%)
Dec 10, 2018 3.241 3.249 3.176 3.225 21,009,442 -0.05(-1.47%)
Dec 07, 2018 3.313 3.361 3.257 3.273 24,075,770 -0.07(-2.16%)
Dec 06, 2018 3.313 3.369 3.265 3.345 37,462,792 -0.08(-2.34%)
Dec 04, 2018 3.481 3.537 3.417 3.425 29,306,982 -0.04(-1.16%)
Dec 03, 2018 3.489 3.505 3.433 3.465 27,524,276 +0.04(+1.17%)
Nov 30, 2018 3.417 3.465 3.385 3.425 27,091,428 -0.02(-0.70%)
Nov 29, 2018 3.425 3.481 3.397 3.449 45,043,660 -0.01(-0.23%)
Nov 28, 2018 3.401 3.457 3.321 3.457 33,960,292 +0.07(+2.13%)
Nov 27, 2018 3.265 3.417 3.241 3.385 33,976,668 +0.13(+3.94%)
Nov 26, 2018 3.321 3.337 3.241 3.257 27,307,528 -0.09(-2.64%)
Nov 23, 2018 3.417 3.417 3.345 3.345 15,026,179 -0.07(-2.11%)
Nov 21, 2018 3.417 3.417 3.417 0 +0.06(+1.91%)
Nov 20, 2018 3.401 3.433 3.337 3.353 24,057,130 -0.10(-3.02%)
Nov 19, 2018 3.457 3.481 3.377 3.457 23,089,322 -0.03(-0.92%)
Nov 16, 2018 3.417 3.521 3.409 3.489 27,350,732 +0.10(+2.84%)
Nov 15, 2018 3.385 3.425 3.361 3.393 21,759,066 +0.02(+0.71%)
Nov 14, 2018 3.337 3.385 3.313 3.369 33,121,422 +0.07(+2.19%)
Nov 13, 2018 3.329 3.329 3.249 3.297 25,824,158 -0.06(-1.91%)
Nov 12, 2018 3.385 3.409 3.329 3.361 16,564,681 -0.04(-1.18%)
Nov 09, 2018 3.385 3.433 3.329 3.401 46,308,112 +0.06(+1.92%)
Nov 08, 2018 3.441 3.465 3.313 3.337 36,425,684 -0.17(-4.81%)
Nov 07, 2018 3.529 3.554 3.465 3.505 33,809,360 -0.05(-1.35%)
Nov 06, 2018 3.457 3.570 3.449 3.554 52,892,128 +0.04(+1.14%)
Nov 05, 2018 3.529 3.554 3.465 3.513 35,144,064 -0.06(-1.79%)
Nov 02, 2018 3.529 3.594 3.521 3.578 26,169,776 +0.06(+1.59%)
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.