Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.050 4.190 3.950 4.190 62,700 +0.13(+3.20%)
Dec 28, 2018 4.150 4.150 3.840 4.060 90,600 -0.05(-1.22%)
Dec 27, 2018 3.920 4.190 3.830 4.110 65,296 +0.18(+4.58%)
Dec 26, 2018 4.000 4.150 3.840 3.930 41,832 -0.04(-1.01%)
Dec 24, 2018 3.880 4.070 3.460 3.970 33,600 +0.19(+5.03%)
Dec 21, 2018 3.430 3.780 3.160 3.780 131,200 +0.41(+12.17%)
Dec 20, 2018 3.500 3.500 3.250 3.370 118,498 -0.11(-3.16%)
Dec 19, 2018 3.390 3.480 3.390 3.480 92,529 +0.07(+2.05%)
Dec 18, 2018 3.800 3.950 3.260 3.410 297,717 -0.64(-15.80%)
Dec 17, 2018 4.000 4.900 3.630 4.050 5,337,527 +0.51(+14.41%)
Dec 14, 2018 3.820 3.820 3.500 3.540 12,900 -0.31(-8.05%)
Dec 13, 2018 3.850 3.850 3.650 3.850 10,268 +0.00(+0.00%)
Dec 12, 2018 3.680 3.850 3.530 3.850 27,318 +0.28(+7.84%)
Dec 11, 2018 3.870 3.890 3.560 3.570 18,509 -0.28(-7.27%)
Dec 10, 2018 3.700 3.850 3.460 3.850 11,249 +0.31(+8.76%)
Dec 07, 2018 3.840 3.840 3.500 3.540 11,300 -0.34(-8.76%)
Dec 06, 2018 3.910 3.970 3.514 3.880 45,451 +0.03(+0.78%)
Dec 04, 2018 3.600 3.900 3.600 3.850 51,100 +0.26(+7.24%)
Dec 03, 2018 3.600 3.687 3.500 3.590 29,926 +0.09(+2.57%)
Nov 30, 2018 3.380 3.600 3.380 3.500 22,500 +0.08(+2.34%)
Nov 29, 2018 3.573 3.590 3.397 3.420 7,775 -0.03(-0.80%)
Nov 28, 2018 3.354 3.460 3.250 3.447 10,815 -0.04(-1.04%)
Nov 27, 2018 3.484 3.484 3.484 3.484 182 +0.25(+7.85%)
Nov 26, 2018 3.260 3.490 3.200 3.230 9,364 +0.03(+0.94%)
Nov 23, 2018 3.400 3.440 3.200 3.200 30,600 -0.22(-6.43%)
Nov 21, 2018 3.420 3.420 3.420 0 +0.01(+0.29%)
Nov 20, 2018 3.530 3.530 3.360 3.410 9,723 -0.19(-5.28%)
Nov 19, 2018 3.450 3.750 3.317 3.600 33,127 +0.10(+2.86%)
Nov 16, 2018 3.500 3.530 3.370 3.500 15,600 +0.13(+3.86%)
Nov 15, 2018 3.310 3.510 3.310 3.370 8,592 -0.04(-1.17%)
Nov 14, 2018 3.370 3.473 3.370 3.410 10,085 +0.02(+0.59%)
Nov 13, 2018 3.421 3.507 3.350 3.390 23,305 -0.02(-0.59%)
Nov 12, 2018 3.410 3.470 3.410 3.410 11,139 +0.01(+0.29%)
Nov 09, 2018 3.570 3.700 3.400 3.400 29,300 -0.10(-2.86%)
Nov 08, 2018 3.380 3.690 3.380 3.500 13,447 -0.06(-1.69%)
Nov 07, 2018 3.560 3.800 3.380 3.560 45,818 -0.32(-8.25%)
Nov 06, 2018 3.860 3.915 3.550 3.880 12,087 +0.05(+1.31%)
Nov 05, 2018 3.970 3.970 3.760 3.830 30,292 -0.07(-1.79%)
Nov 02, 2018 3.530 3.900 3.530 3.900 29,500 +0.31(+8.64%)
Nov 01, 2018 3.390 3.810 3.390 3.590 12,279 +0.24(+7.16%)
Oct 31, 2018 3.430 3.510 3.350 3.350 11,201 -0.05(-1.47%)
Oct 30, 2018 3.380 3.530 3.350 3.400 14,664 +0.00(+0.00%)
Oct 29, 2018 3.360 3.400 3.300 3.400 34,915 +0.05(+1.49%)
Oct 26, 2018 3.380 3.480 3.325 3.350 16,500 -0.11(-3.18%)
Oct 25, 2018 3.500 3.500 3.337 3.460 17,112 +0.08(+2.37%)
Oct 24, 2018 3.570 3.680 3.350 3.380 30,337 -0.26(-7.14%)
Oct 23, 2018 3.650 3.700 3.600 3.640 8,466 -0.02(-0.55%)
Oct 22, 2018 3.678 3.900 3.660 3.660 8,275 -0.12(-3.17%)
Oct 19, 2018 3.810 3.810 3.670 3.780 5,900 +0.00(+0.00%)
Oct 18, 2018 3.870 3.951 3.750 3.780 20,449 -0.12(-3.08%)
Oct 17, 2018 3.660 3.900 3.640 3.900 22,569 +0.12(+3.17%)
Oct 16, 2018 3.580 3.890 3.580 3.780 278,334 +0.21(+5.88%)
Oct 15, 2018 3.730 3.850 3.550 3.570 59,094 -0.20(-5.31%)
Oct 12, 2018 3.810 3.830 3.650 3.770 32,700 -0.10(-2.63%)
Oct 11, 2018 3.900 3.990 3.550 3.872 44,242 -0.03(-0.72%)
Oct 10, 2018 3.780 3.950 3.757 3.900 32,207 +0.00(+0.00%)
Oct 09, 2018 3.920 3.970 3.850 3.900 30,909 -0.08(-2.01%)
Oct 08, 2018 3.950 3.980 3.760 3.980 24,900 +0.04(+1.02%)
Oct 05, 2018 3.810 4.150 3.620 3.940 40,300 +0.09(+2.34%)
Oct 04, 2018 3.950 4.050 3.800 3.850 47,550 -0.15(-3.75%)
Oct 03, 2018 3.930 4.000 3.900 4.000 74,268 +0.04(+1.01%)
Oct 02, 2018 4.140 4.140 3.950 3.960 60,335 -0.21(-5.04%)
Oct 01, 2018 4.050 4.219 4.050 4.170 19,131 +0.12(+2.96%)
Sep 28, 2018 4.220 4.250 4.050 4.050 27,600 -0.21(-4.93%)
Sep 27, 2018 4.450 4.572 4.140 4.260 85,948 -0.19(-4.27%)
Sep 26, 2018 4.460 4.600 4.200 4.450 204,318 +0.40(+9.88%)
Sep 25, 2018 4.060 4.480 4.010 4.050 144,174 +0.03(+0.75%)
Sep 24, 2018 3.800 4.080 3.700 4.020 70,325 +0.27(+7.20%)
Sep 21, 2018 3.850 3.990 3.710 3.750 235,400 -0.12(-3.10%)
Sep 20, 2018 3.760 4.090 3.760 3.870 70,360 +0.08(+2.11%)
Sep 19, 2018 3.860 4.150 3.790 3.790 90,010 -0.01(-0.26%)
Sep 18, 2018 3.710 4.310 3.650 3.800 69,788 +0.05(+1.33%)
Sep 17, 2018 3.650 3.860 3.650 3.750 53,260 +0.10(+2.74%)
Sep 14, 2018 3.950 3.950 3.600 3.650 35,300 -0.29(-7.36%)
Sep 13, 2018 4.070 4.131 3.680 3.940 89,661 -0.12(-2.96%)
Sep 12, 2018 3.510 4.150 3.510 4.060 116,603 +0.58(+16.67%)
Sep 11, 2018 4.000 4.000 3.380 3.480 165,421 -0.59(-14.50%)
Sep 10, 2018 4.660 4.800 4.000 4.070 128,262 -0.63(-13.40%)
Sep 07, 2018 4.440 4.930 4.320 4.700 339,900 +0.29(+6.58%)
Sep 06, 2018 3.980 4.430 3.950 4.410 159,686 +0.41(+10.25%)
Sep 05, 2018 4.150 4.160 3.860 4.000 106,907 -0.14(-3.38%)
Sep 04, 2018 4.180 4.330 3.820 4.140 172,655 +0.08(+1.97%)
Aug 31, 2018 4.060 4.060 4.060 0 +0.58(+16.67%)
Aug 30, 2018 3.400 3.540 3.150 3.480 255,220 +0.33(+10.48%)
Aug 29, 2018 2.620 3.560 2.620 3.150 687,083 +0.53(+20.23%)
Aug 28, 2018 2.320 2.640 2.320 2.620 113,015 +0.30(+12.93%)
Aug 27, 2018 2.300 2.430 2.300 2.320 43,366 -0.01(-0.43%)
Aug 24, 2018 2.340 2.380 2.250 2.330 248,500 -0.01(-0.43%)
Aug 23, 2018 2.360 2.380 2.270 2.340 40,854 +0.00(+0.00%)
Aug 22, 2018 2.230 2.360 2.221 2.340 29,520 +0.14(+6.36%)
Aug 21, 2018 2.230 2.294 2.170 2.200 39,264 -0.01(-0.45%)
Aug 20, 2018 2.290 2.330 2.170 2.210 22,305 +0.05(+2.31%)
Aug 17, 2018 2.110 2.220 2.030 2.160 25,300 -0.01(-0.46%)
Aug 16, 2018 2.200 2.250 2.020 2.170 71,997 -0.03(-1.36%)
Aug 15, 2018 2.320 2.380 2.200 2.200 101,825 -0.18(-7.56%)
Aug 14, 2018 2.160 2.440 2.160 2.380 210,247 +0.25(+11.74%)
Aug 13, 2018 2.160 2.170 2.050 2.130 111,920 +0.01(+0.71%)
Aug 10, 2018 1.920 2.120 1.910 2.115 49,500 +0.13(+6.28%)
Aug 09, 2018 1.950 1.990 1.900 1.990 14,565 +0.03(+1.53%)
Aug 08, 2018 2.000 2.000 1.830 1.960 41,650 -0.04(-2.00%)
Aug 07, 2018 2.140 2.140 2.000 2.000 29,450 -0.13(-6.10%)
Aug 06, 2018 2.110 2.180 2.050 2.130 16,319 +0.07(+3.40%)
Aug 03, 2018 2.000 2.120 2.000 2.060 53,900 +0.07(+3.52%)
Aug 02, 2018 2.090 2.170 1.790 1.990 138,048 -0.18(-8.29%)
Aug 01, 2018 2.180 2.200 2.080 2.170 48,227 +0.07(+3.33%)
Jul 31, 2018 2.200 2.200 2.090 2.100 49,490 -0.13(-5.83%)
Jul 30, 2018 2.200 2.260 2.150 2.230 13,446 +0.04(+2.06%)
Jul 27, 2018 2.230 2.300 2.100 2.185 42,600 -0.08(-3.74%)
Jul 26, 2018 2.350 2.379 2.220 2.270 26,242 -0.08(-3.40%)
Jul 25, 2018 2.340 2.385 2.295 2.350 40,621 +0.04(+1.73%)
Jul 24, 2018 2.310 2.360 2.250 2.310 43,975 -0.04(-1.49%)
Jul 23, 2018 2.340 2.416 2.266 2.345 36,202 -0.09(-3.89%)
Jul 20, 2018 2.360 2.440 2.201 2.440 50,045 +0.10(+4.27%)
Jul 19, 2018 2.490 2.490 2.130 2.340 92,738 -0.08(-3.31%)
Jul 18, 2018 2.500 2.500 2.410 2.420 18,891 -0.10(-3.97%)
Jul 17, 2018 2.450 2.520 2.400 2.520 35,857 +0.11(+4.56%)
Jul 16, 2018 2.570 2.690 2.410 2.410 36,434 -0.19(-7.31%)
Jul 13, 2018 2.550 2.600 2.480 2.600 26,934 +0.10(+4.00%)
Jul 12, 2018 2.501 2.580 2.410 2.500 24,249 -0.08(-3.10%)
Jul 11, 2018 2.700 2.700 2.570 2.580 18,981 -0.12(-4.44%)
Jul 10, 2018 2.650 2.729 2.550 2.700 38,985 +0.09(+3.45%)
Jul 09, 2018 2.590 2.660 2.530 2.610 75,868 +0.00(+0.00%)
Jul 06, 2018 2.730 2.740 2.520 2.610 57,892 -0.10(-3.73%)
Jul 05, 2018 2.410 2.750 2.410 2.711 90,447 +0.28(+11.56%)
Jul 03, 2018 2.430 2.430 2.430 0 -0.03(-1.22%)
Jul 02, 2018 2.750 2.750 2.300 2.460 120,825 -0.25(-9.23%)
Jun 29, 2018 3.024 3.051 2.670 2.710 111,172 -0.29(-9.67%)
Jun 28, 2018 3.130 3.187 3.000 3.000 63,471 -0.15(-4.76%)
Jun 27, 2018 3.230 3.350 3.150 3.150 75,524 -0.01(-0.32%)
Jun 26, 2018 3.330 3.330 3.060 3.160 19,365 -0.10(-3.07%)
Jun 25, 2018 3.470 3.470 3.080 3.260 87,454 -0.19(-5.51%)
Jun 22, 2018 3.330 3.490 3.310 3.450 54,109 +0.13(+3.92%)
Jun 21, 2018 3.500 3.507 3.300 3.320 48,921 -0.18(-5.14%)
Jun 20, 2018 3.480 3.600 3.360 3.500 162,668 +0.20(+6.06%)
Jun 19, 2018 3.450 3.520 3.300 3.300 48,588 -0.11(-3.23%)
Jun 18, 2018 3.650 3.650 3.310 3.410 160,019 +0.13(+3.96%)
Jun 15, 2018 3.490 3.280 3.280 51,681 -0.25(-7.08%)
Jun 14, 2018 3.370 3.570 3.330 3.530 9,464 +0.13(+3.82%)
Jun 13, 2018 3.650 3.670 3.121 3.400 61,381 -0.23(-6.34%)
Jun 12, 2018 3.780 3.780 3.507 3.630 65,352 -0.12(-3.20%)
Jun 11, 2018 3.520 3.850 3.500 3.750 128,203 +0.24(+6.84%)
Jun 08, 2018 3.500 3.610 3.480 3.510 18,998 -0.12(-3.31%)
Jun 07, 2018 3.550 3.664 3.550 3.630 23,631 +0.08(+2.25%)
Jun 06, 2018 3.600 3.650 3.540 3.550 27,804 -0.08(-2.20%)
Jun 05, 2018 3.530 3.660 3.470 3.630 31,220 +0.08(+2.25%)
Jun 04, 2018 3.750 3.870 3.500 3.550 29,747 -0.17(-4.57%)
Jun 01, 2018 3.650 3.880 3.650 3.720 36,896 +0.05(+1.36%)
May 31, 2018 3.610 3.790 3.420 3.670 125,993 -0.12(-3.17%)
May 30, 2018 4.070 4.130 3.650 3.790 168,109 -0.26(-6.42%)
May 29, 2018 4.430 4.430 4.050 4.050 74,880 -0.25(-5.81%)
May 25, 2018 4.300 4.300 4.300 0 +0.15(+3.61%)
May 24, 2018 4.020 4.220 3.900 4.150 157,085 +0.03(+0.73%)
May 23, 2018 4.100 4.300 3.800 4.120 221,488 +0.02(+0.49%)
May 22, 2018 4.300 4.300 3.910 4.100 789,137 -0.61(-12.95%)
May 21, 2018 5.580 5.580 4.620 4.710 49,306 -0.69(-12.78%)
May 18, 2018 5.270 5.406 5.031 5.400 19,128 +0.17(+3.25%)
May 17, 2018 5.280 5.440 5.010 5.230 22,851 -0.27(-4.91%)
May 16, 2018 5.650 5.660 5.250 5.500 23,139 -0.17(-3.00%)
May 15, 2018 6.000 6.040 5.610 5.670 33,557 -0.41(-6.74%)
May 14, 2018 6.400 6.400 5.960 6.080 30,150 -0.32(-5.00%)
May 11, 2018 6.411 6.411 6.300 6.400 9,334 +0.17(+2.72%)
May 10, 2018 6.499 7.100 6.225 6.231 13,896 -0.19(-2.95%)
May 09, 2018 6.750 6.750 6.210 6.420 25,525 -0.57(-8.15%)
May 08, 2018 7.160 7.490 6.680 6.990 18,954 -0.44(-5.92%)
May 07, 2018 8.100 8.100 7.200 7.430 18,209 -0.76(-9.28%)
May 04, 2018 8.070 8.350 7.680 8.190 31,967 +0.34(+4.33%)
May 03, 2018 7.390 7.850 7.290 7.850 24,379 +0.90(+12.95%)
May 02, 2018 7.240 7.400 6.710 6.950 16,143 -0.41(-5.57%)
May 01, 2018 7.220 7.450 7.220 7.360 2,706 +0.15(+2.08%)
Apr 30, 2018 7.490 7.750 7.170 7.210 8,543 -0.42(-5.50%)
Apr 27, 2018 7.500 7.792 7.249 7.630 8,477 +0.18(+2.42%)
Apr 26, 2018 7.330 7.452 7.080 7.450 8,291 +0.33(+4.63%)
Apr 25, 2018 6.850 7.300 6.800 7.120 14,640 +0.10(+1.42%)
Apr 24, 2018 6.940 7.320 6.800 7.020 27,176 -0.27(-3.70%)
Apr 23, 2018 6.450 7.900 6.355 7.290 62,936 +1.04(+16.64%)
Apr 20, 2018 5.696 6.260 5.696 6.250 9,617 -0.15(-2.34%)
Apr 19, 2018 6.300 6.940 5.680 6.400 8,073 +0.13(+2.07%)
Apr 18, 2018 6.640 6.640 6.069 6.270 5,268 -0.35(-5.29%)
Apr 17, 2018 6.950 6.950 6.620 6.620 5,920 +0.00(+0.00%)
Apr 16, 2018 6.700 6.750 6.520 6.620 8,588 -0.08(-1.19%)
Apr 13, 2018 6.050 6.840 6.050 6.700 7,907 +0.62(+10.18%)
Apr 12, 2018 6.160 6.300 6.070 6.081 3,003 -0.47(-7.16%)
Apr 11, 2018 6.060 6.550 6.010 6.550 2,245 +0.25(+3.97%)
Apr 10, 2018 5.720 6.960 5.500 6.300 35,090 +0.50(+8.62%)
Apr 09, 2018 6.000 6.000 5.800 5.800 7,688 -0.64(-9.94%)
Apr 06, 2018 6.200 6.440 6.200 6.440 923 +0.24(+3.87%)
Apr 05, 2018 6.700 6.700 6.010 6.200 13,371 -0.49(-7.32%)
Apr 04, 2018 6.680 6.950 6.520 6.690 3,098 -0.03(-0.45%)
Apr 03, 2018 6.370 6.940 6.120 6.720 2,850 +0.47(+7.52%)
Apr 02, 2018 6.220 6.520 6.220 6.250 3,223 -0.10(-1.57%)
Mar 29, 2018 6.350 6.350 6.350 0 -0.64(-9.16%)
Mar 28, 2018 6.990 7.037 6.720 6.990 8,828 -0.01(-0.14%)
Mar 27, 2018 7.200 7.270 7.000 7.000 7,627 -0.02(-0.28%)
Mar 26, 2018 7.850 8.500 6.950 7.020 15,806 -0.83(-10.57%)
Mar 23, 2018 7.300 7.850 7.192 7.850 8,230 +1.06(+15.61%)
Mar 22, 2018 6.748 7.300 6.120 6.790 29,295 +0.05(+0.74%)
Mar 21, 2018 6.900 7.300 6.740 6.740 10,844 -0.29(-4.13%)
Mar 20, 2018 7.300 7.300 6.900 7.030 6,222 -0.06(-0.85%)
Mar 19, 2018 6.920 7.300 6.000 7.090 8,168 +0.16(+2.31%)
Mar 16, 2018 7.500 7.600 6.920 6.930 13,690 -0.56(-7.48%)
Mar 15, 2018 7.160 7.500 7.020 7.490 8,363 +0.28(+3.88%)
Mar 14, 2018 7.350 7.350 7.000 7.210 14,469 -0.14(-1.90%)
Mar 13, 2018 7.350 7.350 7.160 7.350 8,750 +0.06(+0.82%)
Mar 12, 2018 6.920 7.350 6.780 7.290 13,652 +0.40(+5.81%)
Mar 09, 2018 6.600 6.950 6.570 6.890 48,346 +0.17(+2.53%)
Mar 08, 2018 6.960 6.960 6.310 6.720 8,276 -0.24(-3.45%)
Mar 07, 2018 7.070 7.190 6.900 6.960 15,683 -0.11(-1.56%)
Mar 06, 2018 7.309 7.309 7.010 7.070 9,596 -0.20(-2.75%)
Mar 05, 2018 7.070 7.350 7.070 7.270 9,327 +0.11(+1.54%)
Mar 02, 2018 7.160 7.350 7.160 7.160 7,573 -0.18(-2.45%)
Mar 01, 2018 7.150 7.340 6.940 7.340 7,469 +0.27(+3.82%)
Feb 28, 2018 7.230 7.390 7.070 7.070 6,595 -0.05(-0.70%)
Feb 27, 2018 7.400 7.400 7.010 7.120 15,660 -0.21(-2.86%)
Feb 26, 2018 7.450 7.450 7.330 7.330 13,952 -0.05(-0.69%)
Feb 23, 2018 7.450 7.500 7.361 7.381 5,943 -0.03(-0.39%)
Feb 22, 2018 7.201 7.450 7.201 7.410 5,813 -0.24(-3.14%)
Feb 21, 2018 7.500 8.461 7.290 7.650 17,803 +0.36(+4.94%)
Feb 20, 2018 7.090 7.290 7.070 7.290 8,640 +0.00(+0.00%)
Feb 16, 2018 7.290 7.290 7.290 0 +0.23(+3.26%)
Feb 15, 2018 7.210 7.350 7.055 7.060 15,196 +0.06(+0.86%)
Feb 14, 2018 7.370 7.370 7.000 7.000 13,147 -0.35(-4.76%)
Feb 13, 2018 7.540 7.790 7.220 7.350 14,877 -0.37(-4.79%)
Feb 12, 2018 7.750 7.750 7.510 7.720 5,031 +0.52(+7.22%)
Feb 09, 2018 7.810 7.810 7.200 7.200 6,763 -0.05(-0.69%)
Feb 08, 2018 7.650 7.850 7.250 7.250 11,936 -0.59(-7.53%)
Feb 07, 2018 7.600 7.840 7.600 7.840 4,898 +0.23(+3.02%)
Feb 06, 2018 6.600 7.763 6.060 7.610 16,379 -0.64(-7.76%)
Feb 05, 2018 8.500 8.550 8.020 8.250 28,960 -0.40(-4.62%)
Feb 02, 2018 8.730 8.730 8.500 8.650 7,778 +0.03(+0.35%)
Feb 01, 2018 8.897 8.950 8.540 8.620 12,095 -0.09(-1.03%)
Jan 31, 2018 9.020 9.499 8.510 8.710 25,851 -0.34(-3.76%)
Jan 30, 2018 8.760 9.050 8.550 9.050 12,999 +0.05(+0.56%)
Jan 29, 2018 8.980 9.350 8.810 9.000 15,741 -0.10(-1.10%)
Jan 26, 2018 8.410 9.240 8.410 9.100 15,852 +0.24(+2.71%)
Jan 25, 2018 10.00 10.00 8.700 8.860 67,740 -0.99(-10.05%)
Jan 24, 2018 10.60 10.66 9.000 9.850 71,891 -0.75(-7.08%)
Jan 23, 2018 11.45 12.00 10.21 10.60 64,088 -0.46(-4.16%)
Jan 22, 2018 11.70 11.96 11.06 11.06 30,375 -0.62(-5.31%)
Jan 19, 2018 12.15 12.27 11.12 11.68 18,394 -0.44(-3.63%)
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.