Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.120 9.120 7.965 8.200 14,600 -0.90(-9.89%)
Dec 28, 2018 9.700 9.930 8.370 9.100 44,700 -0.45(-4.71%)
Dec 27, 2018 8.890 9.792 8.260 9.550 110,841 +0.80(+9.14%)
Dec 26, 2018 7.510 8.750 7.510 8.750 55,670 +1.41(+19.21%)
Dec 24, 2018 8.500 8.500 7.335 7.340 37,800 -0.59(-7.44%)
Dec 21, 2018 6.820 8.100 6.650 7.930 72,600 +0.84(+11.84%)
Dec 20, 2018 6.630 7.256 6.630 7.091 22,450 -0.18(-2.46%)
Dec 19, 2018 6.600 7.488 6.600 7.270 34,078 +0.72(+10.99%)
Dec 18, 2018 6.620 6.890 6.550 6.550 9,078 -0.02(-0.30%)
Dec 17, 2018 6.720 6.930 6.470 6.570 22,645 -0.28(-4.09%)
Dec 14, 2018 6.690 6.990 6.660 6.850 10,500 +0.13(+1.93%)
Dec 13, 2018 6.590 6.817 6.400 6.720 14,273 +0.22(+3.38%)
Dec 12, 2018 6.710 6.837 6.500 6.500 19,785 -0.03(-0.46%)
Dec 11, 2018 6.430 6.700 6.070 6.530 31,340 +0.26(+4.15%)
Dec 10, 2018 5.760 6.400 5.760 6.270 34,194 +0.46(+7.92%)
Dec 07, 2018 6.330 6.490 5.750 5.810 16,000 -0.54(-8.50%)
Dec 06, 2018 6.251 6.440 6.251 6.350 12,746 +0.01(+0.16%)
Dec 04, 2018 6.460 6.500 6.100 6.340 15,200 -0.04(-0.63%)
Dec 03, 2018 6.480 6.500 6.250 6.380 9,848 +0.04(+0.63%)
Nov 30, 2018 6.510 6.610 6.230 6.340 16,200 +0.08(+1.28%)
Nov 29, 2018 6.410 6.550 6.200 6.260 14,333 -0.17(-2.64%)
Nov 28, 2018 6.528 6.669 6.430 6.430 19,135 -0.13(-1.98%)
Nov 27, 2018 6.450 6.693 6.410 6.560 10,556 +0.06(+0.92%)
Nov 26, 2018 6.710 6.720 6.051 6.500 12,156 -0.19(-2.84%)
Nov 23, 2018 6.630 6.950 6.340 6.690 9,500 +0.01(+0.15%)
Nov 21, 2018 6.680 6.680 6.680 0 -0.01(-0.15%)
Nov 20, 2018 6.210 6.990 6.210 6.690 54,587 +0.29(+4.53%)
Nov 19, 2018 6.500 6.640 6.253 6.400 21,859 -0.13(-1.99%)
Nov 16, 2018 6.720 6.745 6.210 6.530 61,600 -0.13(-1.95%)
Nov 15, 2018 7.400 7.400 6.370 6.660 89,571 -0.93(-12.25%)
Nov 14, 2018 8.060 8.352 7.316 7.590 119,775 -0.43(-5.36%)
Nov 13, 2018 7.160 8.690 7.150 8.020 1,023,615 +0.92(+12.96%)
Nov 12, 2018 7.310 7.416 6.830 7.100 91,772 -0.27(-3.66%)
Nov 09, 2018 7.750 7.750 7.110 7.370 51,500 -0.43(-5.51%)
Nov 08, 2018 7.150 8.030 6.700 7.800 355,856 +0.45(+6.12%)
Nov 07, 2018 7.750 8.200 7.000 7.350 709,389 +0.46(+6.68%)
Nov 06, 2018 6.710 6.890 6.320 6.890 74,890 +0.20(+2.99%)
Nov 05, 2018 6.880 7.138 6.278 6.690 130,875 -0.29(-4.15%)
Nov 02, 2018 6.820 8.190 6.750 6.980 476,700 -0.22(-3.06%)
Nov 01, 2018 6.940 7.850 6.230 7.200 810,130 +0.58(+8.76%)
Oct 31, 2018 7.800 7.810 6.270 6.620 1,469,326 -2.18(-24.77%)
Oct 30, 2018 5.100 9.390 4.960 8.800 5,331,815 +4.09(+86.84%)
Oct 29, 2018 4.940 4.980 4.640 4.710 1,305 +0.01(+0.21%)
Oct 26, 2018 4.740 4.890 4.600 4.700 23,500 -0.24(-4.86%)
Oct 25, 2018 5.000 5.150 4.520 4.940 18,696 +0.14(+2.92%)
Oct 24, 2018 5.500 5.500 4.800 4.800 41,127 -0.68(-12.46%)
Oct 23, 2018 5.360 6.470 5.360 5.483 44,444 -0.28(-4.81%)
Oct 22, 2018 5.350 5.940 5.350 5.760 41,561 +0.30(+5.49%)
Oct 19, 2018 5.380 5.460 5.320 5.460 2,700 +0.11(+2.06%)
Oct 18, 2018 5.220 5.350 5.220 5.350 2,345 +0.05(+0.94%)
Oct 17, 2018 5.330 5.504 5.270 5.300 5,923 -0.10(-1.85%)
Oct 16, 2018 5.280 5.400 5.260 5.400 1,539 +0.12(+2.27%)
Oct 15, 2018 5.570 5.950 5.280 5.280 3,587 -0.28(-5.04%)
Oct 12, 2018 5.180 5.680 5.180 5.560 4,000 +0.41(+7.96%)
Oct 11, 2018 5.090 5.490 5.090 5.150 8,105 +0.06(+1.18%)
Oct 10, 2018 5.490 5.620 5.090 5.090 11,873 -0.55(-9.75%)
Oct 09, 2018 5.930 5.930 5.600 5.640 1,918 -0.49(-7.99%)
Oct 08, 2018 6.120 6.265 5.900 6.130 6,854 +0.03(+0.49%)
Oct 05, 2018 5.980 6.220 5.930 6.100 15,400 +0.14(+2.35%)
Oct 04, 2018 5.580 5.960 5.556 5.960 3,160 +0.44(+7.97%)
Oct 03, 2018 6.040 6.100 5.520 5.520 8,405 -0.28(-4.83%)
Oct 02, 2018 5.020 5.800 5.020 5.800 12,955 +0.39(+7.21%)
Oct 01, 2018 4.730 5.800 4.730 5.410 14,309 +0.41(+8.20%)
Sep 28, 2018 5.500 5.520 5.000 5.000 7,600 -0.47(-8.59%)
Sep 27, 2018 5.490 5.680 5.470 5.470 2,950 +0.12(+2.24%)
Sep 26, 2018 5.469 5.604 5.350 5.350 3,145 +0.00(+0.00%)
Sep 25, 2018 5.350 5.740 5.350 5.350 6,315 +0.10(+1.90%)
Sep 24, 2018 5.810 6.060 5.250 5.250 19,556 -0.40(-7.08%)
Sep 21, 2018 5.590 6.200 5.590 5.650 20,600 -0.06(-1.05%)
Sep 20, 2018 5.660 6.000 5.410 5.710 19,854 +0.05(+0.88%)
Sep 19, 2018 5.223 5.850 5.187 5.660 16,240 +0.31(+5.79%)
Sep 18, 2018 5.160 5.350 5.150 5.350 2,402 -0.02(-0.37%)
Sep 17, 2018 5.000 5.370 4.771 5.370 6,799 +0.37(+7.40%)
Sep 14, 2018 4.910 5.000 4.860 5.000 1,400 +0.04(+0.81%)
Sep 13, 2018 4.970 4.970 4.750 4.960 6,133 -0.01(-0.20%)
Sep 12, 2018 4.829 4.970 4.775 4.970 2,123 -0.02(-0.40%)
Sep 11, 2018 4.967 5.000 4.845 4.990 2,065 +0.12(+2.46%)
Sep 10, 2018 5.165 5.375 4.850 4.870 7,395 -0.05(-1.02%)
Sep 07, 2018 5.180 5.180 4.920 4.920 2,000 -0.21(-4.09%)
Sep 06, 2018 4.950 5.195 4.950 5.130 2,235 +0.22(+4.48%)
Sep 05, 2018 5.020 5.035 4.910 4.910 3,505 -0.00(-0.02%)
Sep 04, 2018 5.002 5.249 4.911 4.911 5,622 -0.05(-0.99%)
Aug 31, 2018 4.960 4.960 4.960 0 -0.26(-4.98%)
Aug 30, 2018 5.170 5.270 4.810 5.220 16,318 +0.14(+2.72%)
Aug 29, 2018 5.080 5.274 4.950 5.082 7,233 +0.05(+1.03%)
Aug 28, 2018 5.030 5.030 5.030 5.030 795 +0.01(+0.20%)
Aug 27, 2018 5.110 5.500 5.020 5.020 5,338 -0.18(-3.46%)
Aug 24, 2018 5.230 5.530 5.100 5.200 5,800 +0.23(+4.63%)
Aug 23, 2018 5.310 5.510 4.900 4.970 15,048 -0.12(-2.36%)
Aug 22, 2018 4.600 5.390 4.600 5.090 14,039 +0.19(+3.88%)
Aug 21, 2018 4.550 5.294 4.531 4.900 35,909 +0.17(+3.59%)
Aug 20, 2018 4.450 4.900 4.420 4.730 35,569 +0.43(+10.00%)
Aug 17, 2018 5.270 5.300 4.300 4.300 57,000 -0.94(-17.94%)
Aug 16, 2018 5.193 5.373 4.960 5.240 18,632 +0.09(+1.75%)
Aug 15, 2018 5.001 5.350 5.001 5.150 34,066 +0.13(+2.59%)
Aug 14, 2018 5.040 5.240 4.890 5.020 7,728 -0.23(-4.38%)
Aug 13, 2018 5.010 5.250 5.000 5.250 1,183 -0.08(-1.50%)
Aug 10, 2018 5.110 5.360 5.110 5.330 4,700 +0.16(+3.09%)
Aug 09, 2018 5.260 5.430 5.170 5.170 6,048 -0.24(-4.44%)
Aug 08, 2018 5.500 5.500 5.370 5.410 3,439 -0.05(-0.92%)
Aug 07, 2018 5.420 5.620 5.420 5.460 2,741 +0.06(+1.11%)
Aug 06, 2018 5.592 5.606 5.400 5.400 3,617 -0.25(-4.42%)
Aug 03, 2018 5.650 5.820 5.640 5.650 1,600 +0.09(+1.62%)
Aug 02, 2018 5.700 5.790 5.435 5.560 3,892 -0.04(-0.71%)
Aug 01, 2018 5.470 5.600 5.424 5.600 1,110 +0.30(+5.66%)
Jul 31, 2018 5.496 5.656 5.300 5.300 8,096 -0.30(-5.36%)
Jul 30, 2018 5.950 5.970 5.490 5.600 9,436 -0.30(-5.08%)
Jul 27, 2018 5.690 5.900 5.570 5.900 2,400 +0.21(+3.69%)
Jul 26, 2018 5.750 5.879 5.690 5.690 7,891 -0.06(-1.04%)
Jul 25, 2018 5.912 5.950 5.720 5.750 10,513 -0.29(-4.80%)
Jul 24, 2018 6.050 6.090 6.000 6.040 11,441 -0.21(-3.36%)
Jul 23, 2018 6.070 6.250 6.000 6.250 5,890 +0.07(+1.21%)
Jul 20, 2018 6.175 6.175 6.175 6.175 195 +0.07(+1.07%)
Jul 19, 2018 6.130 6.179 6.110 6.110 2,209 +0.03(+0.49%)
Jul 18, 2018 6.160 6.202 6.060 6.080 3,165 -0.22(-3.49%)
Jul 17, 2018 6.090 6.300 6.000 6.300 6,632 +0.25(+4.13%)
Jul 16, 2018 6.050 6.240 6.050 6.050 3,295 -0.09(-1.47%)
Jul 13, 2018 6.180 6.241 6.100 6.140 10,207 -0.04(-0.65%)
Jul 12, 2018 6.290 6.320 6.180 6.180 8,069 -0.15(-2.37%)
Jul 11, 2018 6.310 6.330 6.280 6.330 3,777 -0.12(-1.86%)
Jul 10, 2018 6.470 6.470 6.286 6.450 1,720 -0.01(-0.15%)
Jul 09, 2018 6.450 6.460 6.260 6.460 3,642 -0.03(-0.46%)
Jul 06, 2018 6.640 6.660 6.380 6.490 7,846 -0.15(-2.26%)
Jul 05, 2018 6.410 6.650 6.301 6.640 5,575 +0.14(+2.15%)
Jul 03, 2018 6.500 6.500 6.500 0 -0.12(-1.81%)
Jul 02, 2018 6.660 6.660 6.340 6.620 11,110 -0.04(-0.60%)
Jun 29, 2018 6.690 6.320 6.660 4,960 -0.02(-0.30%)
Jun 28, 2018 6.350 6.680 6.350 6.680 3,759 +0.33(+5.20%)
Jun 27, 2018 6.635 6.680 6.320 6.350 19,214 -0.33(-4.94%)
Jun 26, 2018 6.535 6.680 6.323 6.680 18,078 +0.21(+3.25%)
Jun 25, 2018 6.454 6.500 6.334 6.470 5,938 -0.16(-2.41%)
Jun 22, 2018 6.280 6.730 6.280 6.630 5,798 +0.03(+0.45%)
Jun 21, 2018 6.483 6.640 6.340 6.600 3,436 +0.12(+1.85%)
Jun 20, 2018 6.460 6.820 6.460 6.480 14,413 -0.02(-0.31%)
Jun 19, 2018 6.740 7.410 6.460 6.500 35,073 -0.24(-3.56%)
Jun 18, 2018 6.580 6.897 6.540 6.740 11,444 -0.20(-2.88%)
Jun 15, 2018 6.940 6.400 6.940 38,183 +0.18(+2.66%)
Jun 14, 2018 6.970 6.990 6.760 6.760 11,123 -0.28(-3.98%)
Jun 13, 2018 6.828 7.450 6.750 7.040 34,319 +0.15(+2.18%)
Jun 12, 2018 7.000 7.130 6.710 6.890 36,150 -0.11(-1.57%)
Jun 11, 2018 6.894 7.000 6.800 7.000 14,257 +0.13(+1.89%)
Jun 08, 2018 6.800 7.080 6.800 6.870 17,233 +0.07(+1.03%)
Jun 07, 2018 6.830 7.130 6.800 6.800 14,666 -0.11(-1.59%)
Jun 06, 2018 6.910 15,372 +0.05(+0.73%)
Jun 05, 2018 7.310 7.310 6.860 6.860 16,517 -0.24(-3.38%)
Jun 04, 2018 7.010 7.500 7.010 7.100 13,067 -0.19(-2.61%)
Jun 01, 2018 7.270 7.290 7.000 7.290 23,701 +0.08(+1.11%)
May 31, 2018 6.960 7.260 6.880 7.210 19,752 +0.32(+4.64%)
May 30, 2018 6.780 7.250 6.620 6.890 22,036 +0.14(+2.07%)
May 29, 2018 6.800 7.050 6.750 6.750 9,186 +0.02(+0.23%)
May 25, 2018 6.735 6.735 6.735 0 -0.16(-2.25%)
May 24, 2018 7.090 7.500 6.770 6.890 34,035 -0.15(-2.13%)
May 23, 2018 6.750 7.120 6.650 7.040 26,488 +0.32(+4.76%)
May 22, 2018 7.080 7.200 6.646 6.720 27,458 -0.46(-6.41%)
May 21, 2018 7.050 7.480 7.050 7.180 15,460 +0.12(+1.74%)
May 18, 2018 7.080 7.200 7.000 7.057 9,378 -0.04(-0.61%)
May 17, 2018 7.180 7.670 6.985 7.100 40,136 -0.16(-2.20%)
May 16, 2018 7.307 7.457 6.930 7.260 56,539 -0.37(-4.85%)
May 15, 2018 7.820 7.820 7.070 7.630 76,628 +0.04(+0.56%)
May 14, 2018 6.600 7.880 6.460 7.588 185,360 +0.93(+13.93%)
May 11, 2018 6.770 6.770 6.403 6.660 15,525 -0.10(-1.48%)
May 10, 2018 6.690 7.560 6.600 6.760 40,310 +0.11(+1.65%)
May 09, 2018 6.560 6.766 6.320 6.650 16,388 -0.18(-2.64%)
May 08, 2018 6.380 6.910 6.261 6.830 22,031 -0.01(-0.15%)
May 07, 2018 6.160 6.869 6.000 6.840 61,224 +0.72(+11.76%)
May 04, 2018 6.340 6.720 6.120 6.120 12,767 -0.28(-4.38%)
May 03, 2018 6.690 6.966 6.300 6.400 19,715 -0.33(-4.90%)
May 02, 2018 6.410 7.270 6.300 6.730 112,061 +0.24(+3.70%)
May 01, 2018 6.760 7.150 6.450 6.490 58,118 -0.41(-6.01%)
Apr 30, 2018 7.100 7.370 6.790 6.905 54,279 -0.59(-7.81%)
Apr 27, 2018 7.600 7.690 7.200 7.490 94,161 +0.02(+0.27%)
Apr 26, 2018 7.570 8.010 7.300 7.470 78,171 -0.15(-1.97%)
Apr 25, 2018 7.340 8.000 6.900 7.620 184,609 +0.33(+4.53%)
Apr 24, 2018 7.240 7.670 7.100 7.290 50,073 -0.01(-0.14%)
Apr 23, 2018 7.570 8.000 7.260 7.300 62,911 -0.33(-4.33%)
Apr 20, 2018 8.000 8.440 7.530 7.630 105,326 -0.46(-5.69%)
Apr 19, 2018 10.40 10.80 8.020 8.090 2,171,208 +0.31(+3.98%)
Apr 18, 2018 7.900 8.309 7.400 7.780 92,615 -0.22(-2.75%)
Apr 17, 2018 7.820 8.870 7.820 8.000 65,164 -0.21(-2.56%)
Apr 16, 2018 7.897 8.370 7.897 8.210 14,194 +0.11(+1.36%)
Apr 13, 2018 7.630 8.600 7.630 8.100 39,142 +0.42(+5.47%)
Apr 12, 2018 8.530 8.883 7.420 7.680 131,148 -0.92(-10.70%)
Apr 11, 2018 8.580 9.170 8.310 8.600 42,361 +0.09(+1.06%)
Apr 10, 2018 9.239 9.239 8.470 8.510 53,491 -0.79(-8.49%)
Apr 09, 2018 8.870 9.669 8.750 9.300 87,414 +0.34(+3.79%)
Apr 06, 2018 9.750 9.848 8.890 8.960 82,600 -0.86(-8.76%)
Apr 05, 2018 8.760 10.25 8.700 9.820 146,577 +1.15(+13.26%)
Apr 04, 2018 8.500 8.825 8.500 8.670 22,214 +0.33(+3.96%)
Apr 03, 2018 8.790 8.790 8.201 8.340 30,973 -0.13(-1.53%)
Apr 02, 2018 9.500 9.870 8.430 8.470 61,262 -1.11(-11.59%)
Mar 29, 2018 9.580 9.580 9.580 0 -0.09(-0.93%)
Mar 28, 2018 9.330 10.67 9.330 9.670 310,074 +0.12(+1.26%)
Mar 27, 2018 8.790 10.23 8.190 9.550 327,136 +0.65(+7.30%)
Mar 26, 2018 10.74 10.74 8.690 8.900 147,461 -1.85(-17.21%)
Mar 23, 2018 11.21 11.38 10.75 10.75 120,673 -0.64(-5.62%)
Mar 22, 2018 11.36 12.25 10.91 11.39 184,667 +0.01(+0.09%)
Mar 21, 2018 11.50 11.74 10.30 11.38 549,782 -0.47(-3.97%)
Mar 20, 2018 13.28 13.47 11.71 11.85 589,162 -2.04(-14.69%)
Mar 19, 2018 13.16 14.24 12.31 13.89 1,006,136 +0.39(+2.89%)
Mar 16, 2018 17.55 17.70 12.00 13.50 8,798,044 +0.15(+1.12%)
Mar 15, 2018 8.250 21.66 8.050 13.35 18,568,936 +5.55(+71.16%)
Mar 14, 2018 5.490 8.100 5.394 7.800 2,844,717 +2.80(+56.00%)
Mar 13, 2018 6.140 6.140 4.931 5.000 94,582 -0.64(-11.35%)
Mar 12, 2018 6.370 6.370 5.400 5.640 191,895 -0.37(-6.16%)
Mar 09, 2018 6.550 8.730 5.880 6.010 2,850,065 -0.54(-8.24%)
Mar 08, 2018 3.626 7.290 3.626 6.550 558,696 +2.84(+76.73%)
Mar 07, 2018 3.550 3.740 3.550 3.706 884 +0.10(+2.72%)
Mar 06, 2018 3.608 3.608 3.608 3.608 1,646 +0.03(+0.78%)
Mar 05, 2018 3.562 3.580 3.562 3.580 1,992 +0.06(+1.66%)
Mar 02, 2018 3.624 3.624 3.400 3.522 1,321 -0.08(-2.18%)
Feb 28, 2018 3.600 3.600 3.600 40 -0.09(-2.44%)
Feb 27, 2018 3.720 3.720 3.690 3.690 706 +0.06(+1.65%)
Feb 22, 2018 3.630 3.630 3.630 36 -0.01(-0.27%)
Feb 21, 2018 3.574 3.640 3.550 3.640 3,732 +0.09(+2.54%)
Feb 20, 2018 3.640 3.684 3.550 3.550 3,187 -0.35(-8.98%)
Feb 16, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 15, 2018 3.819 3.923 3.819 3.900 408 -0.05(-1.25%)
Feb 14, 2018 3.949 3.949 3.949 3.949 139 +0.10(+2.72%)
Feb 12, 2018 3.845 3.845 3.845 28 -0.06(-1.49%)
Feb 09, 2018 3.903 3.903 3.903 3.903 315 +0.00(+0.08%)
Feb 08, 2018 3.860 3.900 3.850 3.900 844 +0.00(+0.00%)
Feb 06, 2018 3.900 3.900 3.900 30 +0.10(+2.63%)
Feb 05, 2018 3.862 3.862 3.800 3.800 794 -0.05(-1.30%)
Feb 02, 2018 4.370 4.370 3.850 3.850 9,647 -0.52(-11.86%)
Feb 01, 2018 4.368 4.368 4.368 4.368 152 -0.05(-1.21%)
Jan 31, 2018 4.500 4.530 4.422 4.422 1,983 -0.23(-4.90%)
Jan 30, 2018 4.500 4.500 4.650 1,262 +0.15(+3.33%)
Jan 29, 2018 4.522 4.522 4.500 4.500 254 -0.11(-2.38%)
Jan 26, 2018 4.641 4.758 4.610 4.610 747 -0.02(-0.44%)
Jan 25, 2018 4.630 4.630 4.630 4.630 256 -0.15(-3.10%)
Jan 24, 2018 4.730 4.900 4.730 4.779 1,239 +0.06(+1.28%)
Jan 23, 2018 5.010 5.082 4.530 4.718 4,422 -0.42(-8.16%)
Jan 22, 2018 5.250 5.374 5.123 5.137 2,032 +0.14(+2.74%)
Jan 19, 2018 4.250 5.300 4.250 5.000 26,876 +0.73(+17.10%)
Jan 18, 2018 4.330 4.680 4.270 4.270 13,469 -0.11(-2.51%)
Jan 17, 2018 4.420 4.460 4.230 4.380 3,013 +0.08(+1.86%)
Jan 16, 2018 4.420 4.250 4.300 5,635 +0.03(+0.70%)
Jan 12, 2018 4.270 4.270 4.270 0 +0.09(+2.15%)
Jan 10, 2018 4.180 4.180 4.180 1 -0.20(-4.54%)
Jan 09, 2018 4.302 4.379 4.302 4.379 715 +0.16(+3.77%)
Jan 08, 2018 4.400 4.640 4.197 4.220 18,265 +0.03(+0.71%)
Jan 05, 2018 4.190 4.190 4.190 4.190 203 -0.07(-1.64%)
Jan 04, 2018 4.160 4.300 4.160 4.260 3,144 -0.16(-3.62%)
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.