Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.710 1.830 1.650 1.800 52,200 +0.10(+5.88%)
Nov 29, 2018 1.650 1.750 1.631 1.700 7,242 +0.05(+3.03%)
Nov 28, 2018 1.680 1.680 1.650 1.650 13,070 -0.03(-1.79%)
Nov 27, 2018 1.740 1.750 1.650 1.680 15,543 -0.05(-2.89%)
Nov 26, 2018 1.710 1.750 1.710 1.730 15,005 +0.04(+2.37%)
Nov 23, 2018 1.700 1.700 1.670 1.690 800 +0.00(+0.00%)
Nov 21, 2018 1.690 1.690 1.690 0 +0.04(+2.42%)
Nov 20, 2018 1.710 1.710 1.610 1.650 48,319 -0.08(-4.62%)
Nov 19, 2018 1.796 1.796 1.730 1.730 7,456 -0.07(-3.89%)
Nov 16, 2018 1.750 1.830 1.750 1.800 4,900 +0.05(+2.86%)
Nov 15, 2018 1.805 1.805 1.750 1.750 5,337 -0.10(-5.41%)
Nov 14, 2018 1.850 1.860 1.840 1.850 8,703 -0.03(-1.60%)
Nov 13, 2018 1.775 1.890 1.775 1.880 14,718 +0.08(+4.44%)
Nov 12, 2018 1.870 1.870 1.787 1.800 32,040 -0.10(-5.26%)
Nov 09, 2018 1.690 1.950 1.690 1.900 65,100 -0.04(-2.06%)
Nov 08, 2018 1.896 1.950 1.719 1.940 69,552 +0.06(+3.37%)
Nov 07, 2018 1.922 1.922 1.840 1.877 35,290 -0.06(-3.26%)
Nov 06, 2018 1.650 1.990 1.630 1.940 91,931 +0.33(+20.50%)
Nov 05, 2018 1.680 1.680 1.610 1.610 8,872 -0.07(-4.17%)
Nov 02, 2018 1.740 1.790 1.680 1.680 14,100 -0.06(-3.44%)
Nov 01, 2018 1.690 1.740 1.660 1.740 5,707 +0.06(+3.57%)
Oct 31, 2018 1.680 1.710 1.645 1.680 15,378 -0.03(-1.75%)
Oct 30, 2018 1.673 1.730 1.673 1.710 7,825 +0.06(+3.64%)
Oct 29, 2018 1.650 1.650 47 +0.00(+0.00%)
Oct 26, 2018 1.690 1.690 1.650 1.650 6,900 -0.02(-1.20%)
Oct 25, 2018 1.590 1.670 1.590 1.670 12,318 +0.07(+4.37%)
Oct 24, 2018 1.620 1.620 1.560 1.600 13,596 -0.03(-1.84%)
Oct 23, 2018 1.630 1.630 1.620 1.630 2,767 +0.02(+1.24%)
Oct 22, 2018 1.620 1.640 1.573 1.610 33,541 -0.04(-2.42%)
Oct 19, 2018 1.700 1.700 1.650 1.650 20,100 -0.04(-2.08%)
Oct 18, 2018 1.740 1.759 1.680 1.685 12,212 -0.07(-4.19%)
Oct 17, 2018 1.759 1.759 1.759 1.759 737 -0.03(-1.74%)
Oct 16, 2018 1.700 1.790 1.700 1.790 9,340 +0.09(+5.29%)
Oct 15, 2018 1.740 1.740 1.680 1.700 20,098 -0.05(-2.86%)
Oct 12, 2018 1.760 1.760 1.750 1.750 5,200 +0.00(+0.00%)
Oct 11, 2018 1.770 1.780 1.750 1.750 5,348 -0.03(-1.69%)
Oct 10, 2018 1.810 1.830 1.780 1.780 8,779 -0.04(-2.20%)
Oct 09, 2018 1.850 1.851 1.820 1.820 10,866 -0.03(-1.62%)
Oct 08, 2018 1.890 1.890 1.850 1.850 8,573 -0.04(-2.12%)
Oct 05, 2018 1.920 1.920 1.890 1.890 3,900 -0.03(-1.56%)
Oct 04, 2018 2.050 2.070 1.850 1.920 36,324 -0.10(-4.95%)
Oct 03, 2018 1.990 2.030 1.980 2.020 40,751 +0.10(+5.21%)
Oct 02, 2018 1.980 1.980 1.890 1.920 22,246 -0.07(-3.52%)
Oct 01, 2018 1.880 1.990 1.880 1.990 12,826 +0.17(+9.34%)
Sep 28, 2018 1.820 2.000 1.820 1.820 45,400 -0.08(-4.21%)
Sep 27, 2018 1.920 1.920 1.870 1.900 12,911 -0.03(-1.55%)
Sep 26, 2018 1.870 1.934 1.870 1.930 13,307 +0.03(+1.58%)
Sep 25, 2018 1.860 1.910 1.860 1.900 7,845 +0.03(+1.60%)
Sep 24, 2018 1.988 1.997 1.866 1.870 9,000 -0.13(-6.50%)
Sep 21, 2018 1.970 2.010 1.920 2.000 36,100 +0.05(+2.56%)
Sep 20, 2018 1.870 2.000 1.870 1.950 68,022 +0.06(+3.17%)
Sep 19, 2018 1.930 1.980 1.860 1.890 77,142 -0.06(-3.08%)
Sep 18, 2018 1.830 1.950 1.830 1.950 71,311 +0.14(+7.73%)
Sep 17, 2018 1.800 1.938 1.800 1.810 54,982 +0.01(+0.56%)
Sep 14, 2018 1.850 1.890 1.800 1.800 36,500 -0.05(-2.96%)
Sep 13, 2018 1.831 1.860 1.780 1.855 111,507 +0.04(+2.49%)
Sep 12, 2018 1.740 1.830 1.740 1.810 42,371 +0.06(+3.43%)
Sep 11, 2018 1.810 1.840 1.750 1.750 66,196 -0.06(-3.31%)
Sep 10, 2018 1.820 1.840 1.790 1.810 11,029 +0.00(+0.00%)
Sep 07, 2018 1.770 1.820 1.760 1.810 6,400 +0.03(+1.69%)
Sep 06, 2018 1.880 1.880 1.780 1.780 3,487 -0.12(-6.32%)
Sep 05, 2018 1.900 1.900 1.900 1.900 187 +0.00(+0.00%)
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.