Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.170 2.210 2.075 2.120 3,898,000 -0.06(-2.75%)
Nov 29, 2018 2.040 2.240 2.040 2.180 7,609,807 +0.12(+5.83%)
Nov 28, 2018 1.970 2.080 1.950 2.060 4,040,592 +0.09(+4.57%)
Nov 27, 2018 1.940 2.000 1.940 1.970 1,878,913 +0.01(+0.51%)
Nov 26, 2018 2.010 2.010 1.930 1.960 2,297,962 -0.03(-1.51%)
Nov 23, 2018 1.990 2.005 1.950 1.990 967,400 +0.00(+0.00%)
Nov 21, 2018 1.990 1.990 1.990 0 +0.00(+0.00%)
Nov 20, 2018 2.060 2.100 1.950 1.990 3,694,508 -0.09(-4.33%)
Nov 19, 2018 2.140 2.160 2.060 2.080 2,360,280 -0.05(-2.35%)
Nov 16, 2018 2.160 2.220 2.120 2.130 3,740,100 -0.03(-1.39%)
Nov 15, 2018 2.030 2.190 2.000 2.160 7,216,962 +0.13(+6.40%)
Nov 14, 2018 2.000 2.100 2.000 2.030 3,113,147 +0.03(+1.50%)
Nov 13, 2018 1.960 2.050 1.950 2.000 3,669,580 -0.01(-0.50%)
Nov 12, 2018 2.000 2.040 1.980 2.010 2,484,299 +0.00(+0.00%)
Nov 09, 2018 1.970 2.060 1.960 2.010 2,837,900 +0.04(+2.03%)
Nov 08, 2018 2.050 2.090 1.950 1.970 2,583,752 -0.07(-3.43%)
Nov 07, 2018 2.010 2.100 1.990 2.040 5,168,723 +0.03(+1.49%)
Nov 06, 2018 2.000 2.010 1.950 2.010 3,760,618 +0.03(+1.52%)
Nov 05, 2018 1.910 2.020 1.910 1.980 3,826,698 +0.06(+3.13%)
Nov 02, 2018 1.880 1.940 1.850 1.920 2,639,800 +0.04(+2.13%)
Nov 01, 2018 1.820 1.940 1.760 1.880 5,946,018 -0.08(-4.08%)
Oct 31, 2018 1.960 2.010 1.920 1.960 3,731,467 +0.02(+1.03%)
Oct 30, 2018 1.860 1.950 1.840 1.940 3,999,110 +0.09(+4.86%)
Oct 29, 2018 1.900 1.945 1.815 1.850 2,082,078 -0.03(-1.60%)
Oct 26, 2018 1.870 1.930 1.820 1.880 2,504,400 -0.02(-1.05%)
Oct 25, 2018 1.940 1.960 1.840 1.900 3,613,030 -0.04(-2.06%)
Oct 24, 2018 1.970 2.000 1.930 1.940 3,776,168 -0.05(-2.51%)
Oct 23, 2018 1.960 2.010 1.880 1.990 3,610,495 -0.03(-1.49%)
Oct 22, 2018 2.000 2.025 1.980 2.020 2,294,399 +0.03(+1.51%)
Oct 19, 2018 1.970 2.075 1.960 1.990 2,867,500 +0.04(+2.05%)
Oct 18, 2018 2.020 2.040 1.900 1.950 3,368,655 -0.07(-3.47%)
Oct 17, 2018 1.930 2.090 1.920 2.020 3,484,629 +0.08(+4.12%)
Oct 16, 2018 1.870 1.950 1.845 1.940 3,040,226 +0.09(+4.86%)
Oct 15, 2018 1.890 1.910 1.830 1.850 2,825,777 -0.02(-1.07%)
Oct 12, 2018 1.860 1.890 1.835 1.870 3,320,000 +0.03(+1.63%)
Oct 11, 2018 1.900 1.930 1.840 1.840 3,478,644 -0.08(-4.17%)
Oct 10, 2018 2.020 2.040 1.910 1.920 3,054,096 -0.09(-4.48%)
Oct 09, 2018 1.980 2.060 1.915 2.010 3,502,428 +0.05(+2.55%)
Oct 08, 2018 1.910 1.975 1.900 1.960 3,934,037 +0.03(+1.55%)
Oct 05, 2018 2.070 2.070 1.900 1.930 6,487,900 -0.12(-5.85%)
Oct 04, 2018 2.050 2.100 2.010 2.050 4,238,687 -0.02(-0.97%)
Oct 03, 2018 2.150 2.150 2.040 2.070 6,391,691 -0.06(-2.82%)
Oct 02, 2018 2.160 2.200 2.120 2.130 3,933,274 -0.02(-0.93%)
Oct 01, 2018 2.210 2.260 2.130 2.150 4,101,371 -0.05(-2.27%)
Sep 28, 2018 2.190 2.230 2.120 2.200 5,241,100 +0.00(+0.00%)
Sep 27, 2018 2.220 2.260 2.150 2.200 3,159,299 +0.00(+0.00%)
Sep 26, 2018 2.150 2.200 2.095 2.200 3,709,338 +0.09(+4.27%)
Sep 25, 2018 2.330 2.330 2.090 2.110 10,245,203 -0.22(-9.44%)
Sep 24, 2018 2.510 2.540 2.245 2.330 9,440,250 -0.11(-4.51%)
Sep 21, 2018 2.500 2.520 2.415 2.440 10,203,700 +0.04(+1.67%)
Sep 20, 2018 2.340 2.430 2.320 2.400 7,421,970 +0.08(+3.45%)
Sep 19, 2018 2.330 2.375 2.265 2.320 7,048,104 +0.03(+1.31%)
Sep 18, 2018 2.200 2.385 2.120 2.290 17,402,347 +0.21(+10.10%)
Sep 17, 2018 2.010 2.150 2.000 2.080 5,175,691 +0.06(+2.97%)
Sep 14, 2018 1.980 2.040 1.980 2.020 2,332,600 +0.05(+2.54%)
Sep 13, 2018 2.010 2.030 1.960 1.970 2,612,825 -0.03(-1.50%)
Sep 12, 2018 1.950 2.020 1.900 2.000 3,634,473 +0.03(+1.52%)
Sep 11, 2018 1.950 1.980 1.870 1.970 3,390,054 +0.03(+1.55%)
Sep 10, 2018 1.970 2.015 1.910 1.940 2,717,072 -0.03(-1.52%)
Sep 07, 2018 1.990 1.990 1.920 1.970 2,340,000 -0.02(-1.01%)
Sep 06, 2018 2.010 2.070 1.960 1.990 3,440,536 -0.02(-1.00%)
Sep 05, 2018 1.920 2.080 1.890 2.010 5,319,766 +0.09(+4.69%)
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.