Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.270 3.320 3.220 3.260 209,900 -0.01(-0.31%)
Dec 28, 2018 3.270 3.340 3.250 3.270 169,200 +0.02(+0.62%)
Dec 27, 2018 3.280 3.390 3.200 3.250 257,080 -0.06(-1.81%)
Dec 26, 2018 3.230 3.320 3.200 3.310 210,472 +0.10(+3.12%)
Dec 24, 2018 3.240 3.280 3.190 3.210 110,400 -0.05(-1.53%)
Dec 21, 2018 3.280 3.310 3.240 3.260 569,300 -0.02(-0.61%)
Dec 20, 2018 3.270 3.320 3.235 3.280 240,927 -0.02(-0.61%)
Dec 19, 2018 3.390 3.420 3.270 3.300 383,640 -0.07(-2.08%)
Dec 18, 2018 3.400 3.410 3.320 3.370 232,564 +0.02(+0.60%)
Dec 17, 2018 3.350 3.400 3.330 3.350 317,443 -0.01(-0.30%)
Dec 14, 2018 3.410 3.510 3.350 3.360 600,000 -0.04(-1.18%)
Dec 13, 2018 3.620 3.650 3.390 3.400 590,849 -0.24(-6.59%)
Dec 12, 2018 3.680 3.705 3.615 3.640 118,866 -0.01(-0.27%)
Dec 11, 2018 3.550 3.660 3.516 3.650 279,013 +0.13(+3.69%)
Dec 10, 2018 3.440 3.530 3.430 3.520 235,590 +0.09(+2.62%)
Dec 07, 2018 3.500 3.550 3.400 3.430 445,600 -0.15(-4.19%)
Dec 06, 2018 3.570 3.610 3.540 3.580 306,845 -0.04(-1.10%)
Dec 04, 2018 3.620 3.640 3.580 3.620 290,700 -0.04(-1.09%)
Dec 03, 2018 3.670 3.710 3.590 3.660 428,425 +0.00(+0.00%)
Nov 30, 2018 3.640 3.680 3.620 3.660 103,800 +0.01(+0.27%)
Nov 29, 2018 3.700 3.730 3.635 3.650 344,293 -0.09(-2.41%)
Nov 28, 2018 3.740 3.790 3.710 3.740 187,670 +0.02(+0.54%)
Nov 27, 2018 3.740 3.780 3.690 3.720 335,740 -0.03(-0.80%)
Nov 26, 2018 3.810 3.870 3.740 3.750 434,275 -0.04(-1.06%)
Nov 23, 2018 3.810 3.860 3.780 3.790 99,100 -0.05(-1.30%)
Nov 21, 2018 3.840 3.840 3.840 0 +0.09(+2.40%)
Nov 20, 2018 3.750 3.870 3.724 3.750 243,661 -0.04(-1.06%)
Nov 19, 2018 3.890 3.920 3.750 3.790 391,334 -0.10(-2.57%)
Nov 16, 2018 3.960 4.040 3.880 3.890 201,300 -0.11(-2.75%)
Nov 15, 2018 3.850 4.020 3.850 4.000 148,170 +0.10(+2.56%)
Nov 14, 2018 3.970 4.010 3.850 3.900 137,087 -0.04(-1.02%)
Nov 13, 2018 3.940 4.050 3.920 3.940 440,638 -0.01(-0.25%)
Nov 12, 2018 3.930 3.980 3.920 3.950 252,518 -0.01(-0.25%)
Nov 09, 2018 3.940 4.050 3.930 3.960 246,600 +0.01(+0.25%)
Nov 08, 2018 3.910 3.950 3.860 3.950 409,812 -0.02(-0.50%)
Nov 07, 2018 3.930 3.990 3.890 3.970 161,696 +0.02(+0.51%)
Nov 06, 2018 3.790 3.970 3.790 3.950 192,465 +0.13(+3.40%)
Nov 05, 2018 3.780 3.900 3.770 3.820 283,280 +0.04(+1.06%)
Nov 02, 2018 3.690 3.840 3.690 3.780 303,900 +0.10(+2.72%)
Nov 01, 2018 4.030 4.030 3.620 3.680 540,372 -0.15(-3.92%)
Oct 31, 2018 3.870 3.920 3.800 3.830 357,869 -0.02(-0.52%)
Oct 30, 2018 3.920 3.920 3.830 3.850 183,538 -0.04(-1.03%)
Oct 29, 2018 4.000 4.040 3.870 3.890 201,825 -0.07(-1.77%)
Oct 26, 2018 3.950 4.045 3.920 3.960 305,700 -0.01(-0.25%)
Oct 25, 2018 3.980 4.000 3.910 3.970 184,238 +0.00(+0.00%)
Oct 24, 2018 3.970 3.990 3.910 3.970 341,635 -0.01(-0.25%)
Oct 23, 2018 3.950 4.010 3.919 3.980 293,414 -0.01(-0.25%)
Oct 22, 2018 3.970 4.060 3.970 3.990 109,753 +0.02(+0.50%)
Oct 19, 2018 4.000 4.030 3.950 3.970 231,200 -0.03(-0.75%)
Oct 18, 2018 4.030 4.080 3.970 4.000 232,122 -0.05(-1.23%)
Oct 17, 2018 4.030 4.060 3.971 4.050 133,120 +0.01(+0.25%)
Oct 16, 2018 4.000 4.080 3.990 4.040 218,744 +0.06(+1.51%)
Oct 15, 2018 3.860 4.040 3.540 3.980 324,208 +0.02(+0.51%)
Oct 12, 2018 4.000 4.040 3.950 3.960 749,900 +0.02(+0.51%)
Oct 11, 2018 3.950 4.010 3.930 3.940 358,061 -0.02(-0.51%)
Oct 10, 2018 3.940 4.067 3.940 3.960 481,675 +0.02(+0.51%)
Oct 09, 2018 4.020 4.040 3.910 3.940 402,027 -0.09(-2.23%)
Oct 08, 2018 4.070 4.090 4.020 4.030 206,548 -0.04(-0.98%)
Oct 05, 2018 4.100 4.120 4.040 4.070 174,400 -0.03(-0.73%)
Oct 04, 2018 4.070 4.150 4.070 4.100 93,427 -0.01(-0.24%)
Oct 03, 2018 4.120 4.170 4.100 4.110 312,592 +0.00(+0.00%)
Oct 02, 2018 4.120 4.160 4.100 4.110 227,940 -0.01(-0.24%)
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.