Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.00 20.50 18.10 19.70 108,325 +0.90(+4.79%)
Jan 30, 2019 18.70 20.50 17.60 18.80 147,180 -0.00(-0.01%)
Jan 29, 2019 20.50 21.00 17.10 18.80 273,085 -2.30(-10.90%)
Jan 28, 2019 22.00 25.00 20.70 21.10 1,027,292 +1.70(+8.76%)
Jan 25, 2019 20.20 23.30 19.10 19.40 445,040 -1.00(-4.90%)
Jan 24, 2019 19.10 22.80 18.00 20.40 729,347 +1.20(+6.25%)
Jan 23, 2019 19.60 20.20 17.10 19.20 154,201 -0.30(-1.54%)
Jan 22, 2019 21.70 22.00 18.30 19.50 158,605 -3.40(-14.85%)
Jan 18, 2019 23.00 27.60 22.10 22.90 624,770 -7.40(-24.42%)
Jan 17, 2019 23.40 35.80 21.60 30.30 1,836,843 +6.90(+29.49%)
Jan 16, 2019 16.50 37.20 16.30 23.40 2,134,676 +6.70(+40.12%)
Jan 15, 2019 19.00 25.50 15.90 16.70 424,007 -5.30(-24.09%)
Jan 14, 2019 9.300 29.90 9.000 22.00 437,766 +12.85(+140.44%)
Jan 11, 2019 8.810 9.350 8.800 9.150 20,030 -0.04(-0.46%)
Jan 10, 2019 9.100 9.200 8.700 9.192 15,224 -0.01(-0.09%)
Jan 09, 2019 9.200 9.400 8.600 9.200 44,307 +0.05(+0.57%)
Jan 08, 2019 8.800 9.300 8.500 9.148 49,689 +0.60(+6.98%)
Jan 07, 2019 9.600 9.650 8.401 8.551 35,565 -1.01(-10.55%)
Jan 04, 2019 9.550 9.900 9.100 9.560 14,050 +0.08(+0.88%)
Jan 03, 2019 10.00 10.00 9.100 9.477 15,251 -0.32(-3.30%)
Jan 02, 2019 8.800 10.30 8.360 9.800 43,305 +1.20(+13.95%)
Dec 31, 2018 8.800 8.800 8.000 8.600 23,830 +0.40(+4.88%)
Dec 28, 2018 8.800 8.800 7.850 8.200 40,540 +0.30(+3.80%)
Dec 27, 2018 8.800 8.800 7.800 7.900 25,266 +0.10(+1.28%)
Dec 26, 2018 8.600 8.800 7.700 7.800 28,030 -0.77(-8.98%)
Dec 24, 2018 9.150 9.150 8.100 8.570 21,900 +0.57(+7.13%)
Dec 21, 2018 8.500 8.900 7.700 8.000 35,830 -0.36(-4.31%)
Dec 20, 2018 7.490 8.925 7.000 8.360 87,318 +0.36(+4.50%)
Dec 19, 2018 9.300 9.500 7.600 8.000 336,641 -3.40(-29.82%)
Dec 18, 2018 10.00 14.90 9.800 11.40 2,367,992 +4.54(+66.28%)
Dec 17, 2018 7.900 8.100 6.580 6.856 30,288 -1.34(-16.39%)
Dec 14, 2018 7.600 8.400 7.200 8.200 35,380 +0.50(+6.49%)
Dec 13, 2018 8.405 9.200 7.550 7.700 21,914 -0.72(-8.52%)
Dec 12, 2018 8.400 9.500 8.400 8.417 15,546 +0.04(+0.44%)
Dec 11, 2018 9.500 9.700 8.010 8.380 31,982 -1.12(-11.79%)
Dec 10, 2018 10.30 10.30 9.452 9.500 24,934 -0.80(-7.77%)
Dec 07, 2018 11.00 11.10 10.00 10.30 19,920 -0.90(-8.04%)
Dec 06, 2018 11.40 11.80 11.00 11.20 10,539 -0.20(-1.75%)
Dec 04, 2018 10.50 12.50 10.30 11.40 38,160 +0.70(+6.54%)
Dec 03, 2018 11.40 11.40 10.00 10.70 19,286 +0.10(+0.94%)
Nov 30, 2018 12.30 12.30 10.50 10.60 26,450 -0.60(-5.36%)
Nov 29, 2018 11.80 12.60 10.80 11.20 29,006 -0.30(-2.61%)
Nov 28, 2018 13.50 13.50 11.20 11.50 23,643 -1.90(-14.18%)
Nov 27, 2018 15.90 16.30 12.20 13.40 11,186 -2.40(-15.19%)
Nov 26, 2018 15.50 16.40 15.50 15.80 3,299 +0.30(+1.94%)
Nov 23, 2018 16.10 16.20 15.10 15.50 3,520 +0.00(+0.00%)
Nov 21, 2018 15.50 15.50 15.50 0 +0.00(+0.00%)
Nov 20, 2018 16.10 16.30 15.00 15.50 4,591 -0.60(-3.73%)
Nov 19, 2018 15.20 16.40 15.10 16.10 3,055 +0.70(+4.55%)
Nov 16, 2018 16.00 17.20 15.10 15.40 3,820 -0.70(-4.35%)
Nov 15, 2018 16.10 17.90 15.60 16.10 4,116 +0.30(+1.90%)
Nov 14, 2018 14.60 16.90 14.60 15.80 6,334 -2.20(-12.22%)
Nov 13, 2018 18.40 19.00 17.30 18.00 4,663 -0.10(-0.55%)
Nov 12, 2018 19.00 19.11 17.80 18.10 5,267 -0.80(-4.23%)
Nov 09, 2018 19.70 20.20 18.50 18.90 6,130 -0.70(-3.57%)
Nov 08, 2018 19.80 20.29 19.60 19.60 4,170 -0.50(-2.49%)
Nov 07, 2018 19.90 21.00 19.50 20.10 4,705 +0.70(+3.61%)
Nov 06, 2018 20.60 21.70 19.40 19.40 7,616 -1.40(-6.73%)
Nov 05, 2018 19.70 21.30 19.70 20.80 5,450 +1.00(+5.05%)
Nov 02, 2018 19.90 20.10 19.10 19.80 7,570 -0.30(-1.49%)
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.