Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.203 1.314 1.130 1.197 16,210 -0.05(-4.22%)
Oct 30, 2018 1.250 1.251 1.250 1.250 3,455 -0.06(-4.64%)
Oct 29, 2018 1.230 1.311 1.230 1.311 390 +0.00(+0.06%)
Oct 26, 2018 1.300 1.310 1.210 1.310 3,900 +0.04(+3.15%)
Oct 25, 2018 1.260 1.323 1.260 1.270 2,725 +0.04(+3.25%)
Oct 24, 2018 1.370 1.370 1.230 1.230 1,142 -0.14(-10.22%)
Oct 23, 2018 1.310 1.371 1.230 1.370 13,748 +0.07(+5.38%)
Oct 22, 2018 1.290 1.474 1.290 1.300 2,672 -0.07(-5.11%)
Oct 19, 2018 1.300 1.570 1.270 1.370 76,400 +0.12(+9.16%)
Oct 18, 2018 1.435 1.600 1.220 1.255 144,322 +0.00(+0.40%)
Oct 17, 2018 1.270 1.270 1.200 1.250 7,028 -0.01(-0.79%)
Oct 16, 2018 1.260 1.260 1.260 25 +0.00(+0.00%)
Oct 15, 2018 1.260 1.260 1.260 74 +0.00(+0.00%)
Oct 11, 2018 1.260 1.260 1.260 0 -0.17(-11.89%)
Oct 10, 2018 1.360 1.430 1.350 1.430 696 +0.13(+10.00%)
Oct 09, 2018 1.300 1.300 1.300 1.300 434 +0.04(+3.48%)
Oct 08, 2018 1.256 1.256 1.256 1.256 290 -0.09(-6.94%)
Oct 04, 2018 1.350 1.350 1.350 0 +0.02(+1.50%)
Oct 03, 2018 1.330 1.330 1.330 155 +0.00(+0.00%)
Oct 01, 2018 1.330 1.330 1.330 0 -0.02(-1.48%)
Sep 28, 2018 1.350 1.390 1.350 1.350 1,400 -0.05(-3.58%)
Sep 27, 2018 1.400 1.400 1.400 1.400 797 -0.07(-4.76%)
Sep 26, 2018 1.440 1.480 1.440 1.470 47,516 -0.03(-2.00%)
Sep 25, 2018 1.440 1.500 1.435 1.500 49,118 +0.02(+1.35%)
Sep 24, 2018 1.520 1.520 1.320 1.480 50,482 -0.08(-5.13%)
Sep 21, 2018 1.490 1.560 1.490 1.560 1,200 +0.07(+4.70%)
Sep 20, 2018 1.310 1.496 1.310 1.490 5,907 +0.15(+11.19%)
Sep 19, 2018 1.359 1.359 1.340 1.340 2,991 -0.02(-1.11%)
Sep 18, 2018 1.390 1.390 1.355 1.355 1,562 +0.01(+0.38%)
Sep 17, 2018 1.350 1.350 1.350 1.350 186 -0.02(-1.46%)
Sep 14, 2018 1.370 1.420 1.370 1.370 3,800 -0.05(-3.52%)
Sep 13, 2018 1.340 1.420 1.340 1.420 2,597 +0.05(+3.64%)
Sep 12, 2018 1.400 1.400 1.370 1.370 1,454 -0.03(-2.14%)
Sep 11, 2018 1.400 1.400 1.400 1.400 1,081 +0.00(+0.00%)
Sep 10, 2018 1.400 1.400 1.400 1.400 162 -0.04(-2.78%)
Sep 07, 2018 1.410 1.440 1.410 1.440 1,600 +0.00(+0.00%)
Sep 06, 2018 1.480 1.490 1.400 1.440 5,057 -0.14(-8.86%)
Sep 05, 2018 1.410 1.580 1.385 1.580 2,632 +0.15(+10.49%)
Sep 04, 2018 1.503 1.503 1.429 1.430 8,689 -0.06(-4.03%)
Aug 31, 2018 1.490 1.490 1.490 0 +0.00(+0.00%)
Aug 30, 2018 1.490 1.596 1.490 1.490 5,278 +0.00(+0.00%)
Aug 29, 2018 1.560 1.560 1.480 1.490 10,669 -0.01(-0.67%)
Aug 28, 2018 1.600 1.600 1.500 1.500 395 -0.08(-5.06%)
Aug 27, 2018 1.480 1.590 1.480 1.580 5,047 +0.10(+6.76%)
Aug 24, 2018 1.480 1.600 1.480 1.480 66,000 +0.08(+5.71%)
Aug 23, 2018 1.430 1.613 1.380 1.400 84,854 +0.01(+0.72%)
Aug 22, 2018 1.380 1.390 1.320 1.390 7,493 +0.00(+0.00%)
Aug 21, 2018 1.380 1.390 1.370 1.390 4,023 +0.06(+4.50%)
Aug 20, 2018 1.400 1.400 1.250 1.330 7,363 -0.07(-4.99%)
Aug 17, 2018 1.460 1.460 1.400 1.400 300 -0.05(-3.45%)
Aug 15, 2018 1.450 1.450 1.450 0 -0.14(-8.81%)
Aug 14, 2018 1.590 1.590 1.590 1.590 300 +0.00(+0.00%)
Aug 13, 2018 1.500 1.590 1.500 1.590 615 +0.08(+5.30%)
Aug 10, 2018 1.510 1.510 1.510 1.510 1,900 -0.01(-0.66%)
Aug 09, 2018 1.600 1.600 1.520 1.520 10,650 -0.07(-4.40%)
Aug 08, 2018 1.650 1.660 1.590 1.590 3,560 -0.07(-4.27%)
Aug 07, 2018 1.661 1.661 1.661 1.661 597 +0.01(+0.41%)
Aug 06, 2018 1.654 1.654 1.654 1.654 702 +0.00(+0.26%)
Aug 03, 2018 1.740 1.770 1.650 1.650 6,900 -0.07(-4.05%)
Aug 02, 2018 1.714 1.744 1.710 1.720 5,918 -0.00(-0.02%)
Aug 01, 2018 1.740 1.760 1.710 1.720 9,238 +0.00(+0.00%)
Jul 31, 2018 1.750 1.750 1.710 1.720 3,415 -0.06(-3.37%)
Jul 30, 2018 1.800 1.800 1.703 1.780 29,028 +0.08(+4.71%)
Jul 27, 2018 1.720 1.780 1.700 1.700 9,700 +0.00(+0.00%)
Jul 26, 2018 1.810 1.920 1.700 1.700 95,493 -0.05(-2.84%)
Jul 25, 2018 1.780 1.830 1.730 1.750 46,972 -0.09(-4.91%)
Jul 24, 2018 1.780 1.930 1.720 1.840 70,295 +0.12(+6.98%)
Jul 23, 2018 1.840 1.959 1.710 1.720 116,599 -0.02(-1.15%)
Jul 20, 2018 1.820 1.910 1.730 1.740 104,589 +0.07(+4.19%)
Jul 19, 2018 1.740 1.859 1.670 1.670 114,899 -0.10(-5.65%)
Jul 18, 2018 1.810 1.880 1.750 1.770 46,901 -0.07(-3.80%)
Jul 17, 2018 1.865 1.865 1.800 1.840 30,000 +0.00(+0.00%)
Jul 16, 2018 1.940 1.970 1.790 1.840 51,926 -0.12(-6.12%)
Jul 13, 2018 1.900 1.990 1.820 1.960 58,753 +0.08(+4.26%)
Jul 12, 2018 1.820 1.940 1.810 1.880 3,117 +0.05(+2.73%)
Jul 11, 2018 1.960 2.030 1.820 1.830 53,906 +0.03(+1.67%)
Jul 10, 2018 1.840 2.069 1.790 1.800 79,109 +0.04(+2.27%)
Jul 09, 2018 2.060 2.060 1.700 1.760 74,149 -0.15(-7.85%)
Jul 06, 2018 2.000 2.070 1.910 1.910 59,815 -0.07(-3.54%)
Jul 05, 2018 2.050 2.090 1.980 1.980 54,004 +0.01(+0.51%)
Jul 03, 2018 1.970 1.970 1.970 0 -0.04(-1.99%)
Jul 02, 2018 2.020 2.160 1.920 2.010 83,362 +0.03(+1.52%)
Jun 29, 2018 1.900 2.000 1.820 1.980 57,500 +0.10(+5.32%)
Jun 28, 2018 1.840 2.010 1.840 1.880 53,379 -0.12(-5.76%)
Jun 27, 2018 2.050 2.050 1.920 1.995 8,187 -0.08(-4.09%)
Jun 26, 2018 1.954 2.089 1.954 2.080 30,687 +0.14(+7.16%)
Jun 25, 2018 2.063 2.085 1.941 1.941 43,690 -0.18(-8.44%)
Jun 22, 2018 2.126 2.126 2.083 2.120 3,918 -0.01(-0.60%)
Jun 21, 2018 2.098 2.143 2.098 2.133 2,825 +0.04(+2.04%)
Jun 20, 2018 2.080 2.118 2.060 2.090 22,974 -0.11(-5.00%)
Jun 19, 2018 2.350 2.360 2.200 2.200 26,486 -0.17(-7.17%)
Jun 18, 2018 2.060 2.380 2.060 2.370 39,385 +0.31(+15.05%)
Jun 15, 2018 2.300 2.060 2.060 81,106 -0.24(-10.43%)
Jun 14, 2018 2.240 2.450 2.240 2.300 62,848 -0.04(-1.71%)
Jun 13, 2018 2.240 2.500 2.010 2.340 144,469 +0.18(+8.33%)
Jun 12, 2018 2.100 2.650 2.018 2.160 819,092 +0.21(+10.77%)
Jun 11, 2018 1.654 1.950 1.650 1.950 80,233 +0.32(+19.63%)
Jun 08, 2018 1.520 1.680 1.500 1.630 3,015 +0.08(+5.09%)
Jun 07, 2018 1.560 1.560 1.551 1.551 2,824 -0.12(-7.13%)
Jun 06, 2018 1.518 1.700 1.518 1.670 3,519 +0.06(+3.86%)
Jun 05, 2018 1.510 1.670 1.470 1.608 43,470 +0.11(+7.20%)
Jun 04, 2018 1.570 1.570 1.500 1.500 1,243 -0.08(-5.06%)
Jun 01, 2018 1.560 1.580 1.530 1.580 9,529 +0.01(+0.64%)
May 31, 2018 1.520 1.587 1.520 1.570 957 +0.00(+0.00%)
May 30, 2018 1.590 1.600 1.510 1.570 8,856 -0.06(-3.68%)
May 29, 2018 1.650 1.650 1.630 1.630 529 +0.01(+0.62%)
May 25, 2018 1.620 1.620 1.620 0 +0.05(+2.97%)
May 24, 2018 1.630 1.630 1.567 1.573 4,863 -0.06(-3.48%)
May 23, 2018 1.560 1.640 1.530 1.630 4,338 +0.01(+0.62%)
May 22, 2018 1.620 1.620 1.610 1.620 4,028 +0.00(+0.00%)
May 21, 2018 1.630 1.630 1.620 1.620 394 -0.03(-1.82%)
May 17, 2018 1.650 1.650 1.650 89 -0.02(-1.20%)
May 16, 2018 1.707 1.748 1.670 1.670 8,002 -0.02(-1.18%)
May 15, 2018 1.710 1.710 1.690 1.690 343 +0.03(+1.81%)
May 11, 2018 1.660 1.660 1.660 12 -0.01(-0.71%)
May 10, 2018 1.660 1.672 1.660 1.672 814 +0.00(+0.11%)
May 09, 2018 1.660 1.670 1.660 1.670 625 -0.01(-0.60%)
May 08, 2018 1.680 1.700 1.679 1.680 1,780 +0.05(+3.07%)
May 04, 2018 1.630 1.630 1.630 0 -0.05(-2.72%)
May 03, 2018 1.600 1.675 1.600 1.675 3,748 +0.08(+4.72%)
May 02, 2018 1.630 1.664 1.600 1.600 5,825 -0.13(-7.49%)
May 01, 2018 1.620 1.730 1.610 1.730 5,701 +0.08(+4.82%)
Apr 30, 2018 1.750 1.750 1.650 1.650 3,317 -0.10(-5.91%)
Apr 27, 2018 1.610 1.840 1.610 1.754 90,558 +0.13(+8.25%)
Apr 26, 2018 1.620 1.620 1.610 1.620 1,558 +0.00(+0.00%)
Apr 25, 2018 1.620 1.720 1.620 1.620 1,624 -0.04(-2.41%)
Apr 24, 2018 1.680 1.760 1.660 1.660 6,519 -0.03(-1.78%)
Apr 23, 2018 1.720 1.720 1.670 1.690 3,643 -0.02(-1.17%)
Apr 20, 2018 1.780 1.780 1.710 1.710 2,652 +0.01(+0.52%)
Apr 19, 2018 1.711 1.880 1.700 1.701 5,988 -0.05(-2.79%)
Apr 18, 2018 1.890 1.890 1.750 1.750 1,528 -0.12(-6.42%)
Apr 17, 2018 1.820 1.870 1.820 1.870 1,874 +0.06(+3.31%)
Apr 16, 2018 1.790 1.960 1.790 1.810 2,760 +0.06(+3.43%)
Apr 13, 2018 1.780 1.780 1.750 1.750 367 -0.05(-2.78%)
Apr 12, 2018 1.810 1.810 1.800 1.800 977 -0.05(-2.70%)
Apr 11, 2018 1.800 1.850 1.790 1.850 2,689 -0.07(-3.65%)
Apr 10, 2018 1.921 1.970 1.920 1.920 1,400 +0.02(+1.05%)
Apr 09, 2018 2.000 2.080 1.870 1.900 11,120 -0.16(-7.77%)
Apr 06, 2018 1.902 2.060 1.810 2.060 972 -0.01(-0.48%)
Apr 05, 2018 2.006 2.070 1.950 2.070 7,049 +0.09(+4.55%)
Apr 04, 2018 1.820 1.980 1.820 1.980 18,092 +0.20(+11.24%)
Apr 03, 2018 1.860 1.950 1.580 1.780 33,966 -0.11(-5.82%)
Apr 02, 2018 1.670 1.890 1.670 1.890 9,494 +0.14(+8.00%)
Mar 29, 2018 1.750 1.750 1.750 0 +0.30(+20.69%)
Mar 28, 2018 1.780 1.791 1.450 1.450 17,849 -0.31(-17.61%)
Mar 27, 2018 1.761 1.761 1.760 1.760 5,289 +0.00(+0.00%)
Mar 26, 2018 1.770 1.770 1.760 1.760 3,540 -0.01(-0.56%)
Mar 23, 2018 1.760 1.797 1.760 1.770 18,920 +0.01(+0.57%)
Mar 22, 2018 1.810 1.810 1.760 1.760 2,321 -0.07(-3.83%)
Mar 21, 2018 1.890 1.890 1.799 1.830 13,598 +0.02(+1.10%)
Mar 20, 2018 1.880 1.880 1.800 1.810 4,693 -0.08(-4.23%)
Mar 19, 2018 1.870 1.930 1.830 1.890 1,703 +0.03(+1.61%)
Mar 16, 2018 1.841 1.860 1.841 1.860 4,464 +0.00(+0.00%)
Mar 15, 2018 1.840 1.900 1.800 1.860 7,783 +0.01(+0.54%)
Mar 14, 2018 1.801 1.880 1.801 1.850 3,306 +0.00(+0.00%)
Mar 13, 2018 1.860 1.890 1.820 1.850 8,508 +0.00(+0.00%)
Mar 12, 2018 1.811 1.850 1.811 1.850 2,560 +0.04(+2.21%)
Mar 09, 2018 1.811 1.860 1.810 1.810 6,901 -0.05(-2.69%)
Mar 08, 2018 1.863 1.870 1.851 1.860 1,446 -0.04(-2.11%)
Mar 07, 2018 1.820 2.000 1.820 1.900 41,465 -0.06(-3.06%)
Mar 06, 2018 1.760 1.970 1.750 1.960 31,052 +0.12(+6.52%)
Mar 05, 2018 1.850 1.890 1.810 1.840 945 +0.09(+5.08%)
Mar 02, 2018 1.840 1.840 1.750 1.751 12,058 -0.09(-4.83%)
Mar 01, 2018 1.860 1.930 1.830 1.840 3,444 -0.02(-1.08%)
Feb 28, 2018 1.900 1.900 1.850 1.860 59,933 -0.02(-1.06%)
Feb 27, 2018 1.900 1.900 1.880 1.880 3,396 -0.01(-0.53%)
Feb 26, 2018 1.900 1.900 1.885 1.890 2,078 -0.01(-0.53%)
Feb 23, 2018 1.900 1.900 1.800 1.900 8,596 +0.00(+0.00%)
Feb 22, 2018 1.920 1.950 1.789 1.900 2,802 +0.04(+2.15%)
Feb 21, 2018 1.860 1.860 1.860 1.860 273 +0.00(+0.00%)
Feb 20, 2018 1.860 1.870 1.850 1.860 3,218 +0.00(+0.00%)
Feb 16, 2018 1.860 1.860 1.860 0 +0.05(+2.76%)
Feb 15, 2018 1.980 1.980 1.810 1.810 8,569 -0.17(-8.59%)
Feb 14, 2018 1.940 1.980 1.889 1.980 3,244 +0.13(+7.03%)
Feb 13, 2018 1.950 1.950 1.830 1.850 7,090 +0.05(+2.78%)
Feb 12, 2018 1.900 1.959 1.680 1.800 37,560 -0.18(-9.09%)
Feb 09, 2018 1.820 1.980 1.820 1.980 1,156 +0.02(+1.02%)
Feb 08, 2018 1.910 1.960 1.790 1.960 23,350 +0.08(+4.26%)
Feb 07, 2018 1.770 1.950 1.770 1.880 35,505 +0.08(+4.44%)
Feb 06, 2018 1.760 1.900 1.750 1.800 20,915 -0.05(-2.70%)
Feb 05, 2018 1.900 2.000 1.880 1.850 102,398 -0.08(-4.15%)
Feb 02, 2018 2.000 2.000 1.930 1.930 42,182 -0.11(-5.39%)
Feb 01, 2018 2.070 2.120 1.980 2.040 65,398 -0.03(-1.45%)
Jan 31, 2018 2.158 2.340 2.010 2.070 98,605 -0.08(-3.72%)
Jan 30, 2018 2.240 2.290 2.060 2.150 26,766 -0.09(-4.02%)
Jan 29, 2018 2.300 2.310 2.100 2.240 30,627 -0.02(-0.88%)
Jan 26, 2018 2.130 2.400 2.120 2.260 114,932 +0.16(+7.62%)
Jan 25, 2018 2.000 2.123 1.993 2.100 57,678 +0.10(+5.26%)
Jan 24, 2018 1.980 2.000 1.980 1.995 16,979 +0.02(+0.76%)
Jan 23, 2018 2.000 2.010 1.940 1.980 16,782 -0.05(-2.46%)
Jan 22, 2018 2.065 2.080 1.960 2.030 45,103 -0.05(-2.40%)
Jan 19, 2018 2.190 2.310 2.000 2.080 19,609 -0.11(-5.02%)
Jan 18, 2018 2.280 2.280 2.166 2.190 12,610 -0.09(-4.09%)
Jan 17, 2018 2.250 2.360 2.200 2.283 4,610 +0.06(+2.86%)
Jan 16, 2018 2.280 2.280 2.200 2.220 37,129 -0.04(-1.77%)
Jan 12, 2018 2.260 2.260 2.260 0 -0.13(-5.27%)
Jan 11, 2018 2.280 2.430 2.280 2.386 3,746 +0.09(+3.73%)
Jan 10, 2018 2.370 2.370 2.250 2.300 27,471 -0.08(-3.43%)
Jan 09, 2018 2.310 2.382 2.275 2.382 12,855 +0.01(+0.50%)
Jan 08, 2018 2.490 2.497 2.160 2.370 42,602 -0.09(-3.66%)
Jan 05, 2018 2.420 2.550 2.400 2.460 43,251 +0.01(+0.41%)
Jan 04, 2018 2.440 2.450 2.370 2.450 17,844 +0.03(+1.35%)
Jan 03, 2018 2.370 2.500 2.350 2.417 28,796 +0.03(+1.14%)
Jan 02, 2018 2.610 2.610 2.350 2.390 76,126 -0.24(-9.13%)
Dec 29, 2017 2.630 2.630 2.630 0 -0.09(-3.31%)
Dec 28, 2017 2.770 2.770 2.710 2.720 25,249 -0.10(-3.55%)
Dec 27, 2017 2.820 2.820 2.780 2.820 1,000 -0.09(-3.09%)
Dec 26, 2017 2.840 2.910 2.744 2.910 4,593 +0.09(+3.19%)
Dec 22, 2017 2.720 2.840 2.720 2.820 9,096 +0.10(+3.68%)
Dec 21, 2017 2.800 2.800 2.660 2.720 25,556 -0.06(-2.16%)
Dec 20, 2017 2.860 2.870 2.740 2.780 55,035 -0.07(-2.46%)
Dec 19, 2017 2.910 2.910 2.840 2.850 30,737 -0.05(-1.72%)
Dec 18, 2017 2.800 2.970 2.780 2.900 63,821 +0.06(+2.11%)
Dec 15, 2017 2.800 2.910 2.750 2.840 74,316 +0.07(+2.53%)
Dec 14, 2017 2.770 2.910 2.760 2.770 15,318 +0.01(+0.36%)
Dec 13, 2017 2.756 3.100 2.750 2.760 64,906 +0.01(+0.36%)
Dec 12, 2017 2.880 3.164 2.720 2.750 55,832 -0.09(-3.17%)
Dec 11, 2017 2.990 3.030 2.790 2.840 79,700 -0.11(-3.73%)
Dec 08, 2017 3.020 3.030 2.940 2.950 45,088 -0.09(-2.96%)
Dec 07, 2017 3.020 3.080 2.970 3.040 12,688 +0.05(+1.67%)
Dec 06, 2017 3.000 3.020 2.950 2.990 12,703 -0.02(-0.66%)
Dec 05, 2017 3.040 3.050 2.990 3.010 35,349 -0.06(-1.95%)
Dec 04, 2017 3.040 3.090 3.030 3.070 49,508 +0.02(+0.66%)
Dec 01, 2017 3.150 3.150 3.020 3.050 123,987 -0.09(-2.87%)
Nov 30, 2017 3.170 3.210 3.130 3.140 89,652 -0.07(-2.18%)
Nov 29, 2017 3.210 3.300 3.190 3.210 139,780 -0.02(-0.62%)
Nov 28, 2017 3.240 3.250 3.180 3.230 66,376 -0.03(-0.92%)
Nov 27, 2017 3.149 3.270 3.120 3.260 114,397 +0.10(+3.16%)
Nov 24, 2017 3.140 3.195 3.110 3.160 126,366 -0.01(-0.31%)
Nov 22, 2017 3.140 3.205 3.100 3.170 93,190 +0.01(+0.31%)
Nov 21, 2017 3.130 3.200 3.100 3.160 155,096 +0.06(+1.94%)
Nov 20, 2017 3.130 3.140 3.060 3.100 84,696 -0.05(-1.59%)
Nov 17, 2017 3.250 3.250 3.100 3.150 111,799 -0.09(-2.78%)
Nov 16, 2017 3.140 3.390 3.140 3.240 354,843 +0.08(+2.53%)
Nov 15, 2017 3.170 3.180 3.140 3.160 137,308 -0.03(-0.94%)
Nov 14, 2017 3.160 3.250 3.100 3.190 275,795 +0.03(+0.95%)
Nov 13, 2017 3.130 3.190 3.030 3.160 449,618 +0.07(+2.27%)
Nov 10, 2017 3.070 3.197 3.060 3.090 163,984 +0.03(+0.98%)
Nov 09, 2017 3.090 3.130 3.020 3.060 124,949 -0.08(-2.55%)
Nov 08, 2017 3.060 3.170 3.050 3.140 71,157 +0.05(+1.62%)
Nov 07, 2017 3.290 3.320 3.090 3.090 89,949 -0.23(-6.93%)
Nov 06, 2017 3.200 3.400 3.150 3.320 139,397 +0.13(+4.08%)
Nov 03, 2017 3.070 3.200 3.000 3.190 395,066 +0.16(+5.28%)
Nov 02, 2017 2.990 3.100 2.950 3.030 307,497 +0.06(+2.02%)
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.