Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 4.040 4.130 3.900 3.920 46,900 -0.15(-3.69%)
Sep 27, 2018 4.140 4.230 3.860 4.070 44,473 -0.08(-1.93%)
Sep 26, 2018 4.080 4.230 4.000 4.150 53,433 +0.19(+4.80%)
Sep 25, 2018 4.110 4.110 3.840 3.960 68,482 -0.09(-2.22%)
Sep 24, 2018 3.690 4.170 3.450 4.050 245,434 +0.54(+15.38%)
Sep 21, 2018 4.790 4.820 3.510 3.510 354,000 -1.27(-26.57%)
Sep 20, 2018 4.780 4.900 4.740 4.780 12,212 +0.03(+0.63%)
Sep 19, 2018 4.530 4.940 4.530 4.750 10,767 +0.23(+5.09%)
Sep 18, 2018 4.730 4.730 4.250 4.520 28,355 -0.14(-3.00%)
Sep 17, 2018 4.820 4.910 4.620 4.660 40,367 -0.19(-3.92%)
Sep 14, 2018 4.840 5.110 4.820 4.850 59,100 +0.05(+1.04%)
Sep 13, 2018 5.000 5.000 4.720 4.800 20,073 -0.20(-4.00%)
Sep 12, 2018 5.000 5.205 4.910 5.000 18,554 +0.01(+0.20%)
Sep 11, 2018 5.110 5.110 4.970 4.990 7,117 +0.06(+1.22%)
Sep 10, 2018 5.000 5.210 4.810 4.930 17,323 +0.04(+0.82%)
Sep 07, 2018 5.150 5.170 4.820 4.890 37,400 -0.28(-5.42%)
Sep 06, 2018 5.540 5.580 5.010 5.170 42,752 -0.25(-4.61%)
Sep 05, 2018 5.630 5.630 5.040 5.420 69,761 -0.02(-0.37%)
Sep 04, 2018 5.260 5.550 5.160 5.440 123,655 +0.37(+7.30%)
Aug 31, 2018 5.070 5.070 5.070 0 +0.58(+12.92%)
Aug 30, 2018 4.550 4.550 4.460 4.490 28,812 +0.09(+2.05%)
Aug 29, 2018 4.600 4.600 4.330 4.400 31,414 -0.06(-1.35%)
Aug 28, 2018 4.410 4.535 4.400 4.460 19,329 +0.10(+2.29%)
Aug 27, 2018 4.550 4.600 4.250 4.360 38,688 -0.10(-2.24%)
Aug 24, 2018 4.470 4.600 4.430 4.460 36,400 +0.08(+1.83%)
Aug 23, 2018 4.480 4.620 4.310 4.380 10,121 -0.08(-1.79%)
Aug 22, 2018 4.210 4.597 4.210 4.460 78,378 +0.25(+5.94%)
Aug 21, 2018 4.350 4.350 4.210 4.210 52,707 -0.18(-4.10%)
Aug 20, 2018 4.440 4.480 4.250 4.390 40,148 -0.07(-1.57%)
Aug 17, 2018 4.390 4.670 4.390 4.460 37,500 +0.09(+2.06%)
Aug 16, 2018 4.460 4.460 4.161 4.370 44,798 -0.10(-2.24%)
Aug 15, 2018 4.600 4.650 4.420 4.470 19,728 -0.15(-3.25%)
Aug 14, 2018 4.690 4.960 4.600 4.620 27,581 -0.01(-0.22%)
Aug 13, 2018 4.600 4.940 4.600 4.630 35,370 -0.02(-0.43%)
Aug 10, 2018 4.850 4.850 4.650 4.650 16,800 -0.30(-6.06%)
Aug 09, 2018 4.853 5.000 4.795 4.950 8,638 -0.05(-1.00%)
Aug 08, 2018 5.020 5.050 4.845 5.000 9,632 +0.02(+0.40%)
Aug 07, 2018 4.830 5.020 4.530 4.980 39,767 +0.48(+10.67%)
Aug 06, 2018 4.940 5.030 4.480 4.500 49,346 -0.21(-4.46%)
Aug 03, 2018 4.780 4.830 4.560 4.710 48,800 -0.12(-2.48%)
Aug 02, 2018 4.660 4.880 4.570 4.830 53,674 +0.18(+3.87%)
Aug 01, 2018 4.710 5.140 4.600 4.650 32,193 -0.13(-2.72%)
Jul 31, 2018 4.690 4.850 4.551 4.780 20,708 +0.07(+1.49%)
Jul 30, 2018 5.960 5.960 4.670 4.710 51,128 -0.25(-5.04%)
Jul 27, 2018 5.360 5.580 4.910 4.960 43,300 -0.40(-7.46%)
Jul 26, 2018 5.470 5.850 5.250 5.360 35,145 -0.12(-2.19%)
Jul 25, 2018 5.360 5.550 5.115 5.480 30,421 +0.10(+1.86%)
Jul 24, 2018 5.030 5.620 4.980 5.380 91,532 +0.34(+6.75%)
Jul 23, 2018 5.110 5.110 4.760 5.040 62,174 +0.07(+1.41%)
Jul 20, 2018 5.130 5.130 4.910 4.970 50,217 -0.15(-2.93%)
Jul 19, 2018 5.120 5.450 5.115 5.120 47,608 -0.01(-0.19%)
Jul 18, 2018 5.210 5.230 5.090 5.130 19,181 +0.07(+1.38%)
Jul 17, 2018 5.250 5.250 4.990 5.060 41,883 -0.23(-4.35%)
Jul 16, 2018 5.530 5.540 5.200 5.290 55,645 -0.25(-4.51%)
Jul 13, 2018 5.400 5.710 5.400 5.540 36,345 +0.13(+2.40%)
Jul 12, 2018 5.840 5.840 5.380 5.410 67,871 -0.45(-7.68%)
Jul 11, 2018 5.930 6.000 5.820 5.860 68,842 -0.07(-1.18%)
Jul 10, 2018 6.010 6.010 5.800 5.930 85,738 -0.06(-1.00%)
Jul 09, 2018 6.000 5.950 5.990 56,154 +0.04(+0.67%)
Jul 06, 2018 5.700 6.000 5.700 5.950 29,311 +0.07(+1.19%)
Jul 05, 2018 6.020 6.199 5.800 5.880 109,520 -0.15(-2.49%)
Jul 03, 2018 6.030 6.030 6.030 0 +0.26(+4.51%)
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.