Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.970 4.970 4.900 4.900 800 -0.04(-0.81%)
Nov 29, 2018 4.940 4.940 4.940 32 +0.00(+0.00%)
Nov 28, 2018 4.945 4.945 4.940 4.940 625 +0.02(+0.31%)
Nov 27, 2018 4.917 4.925 4.900 4.925 1,010 +0.04(+0.85%)
Nov 26, 2018 4.760 4.883 4.760 4.883 1,489 +0.12(+2.58%)
Nov 23, 2018 4.760 4.760 4.760 4 +0.00(+0.00%)
Nov 21, 2018 4.760 4.760 4.760 0 -0.13(-2.72%)
Nov 20, 2018 4.950 4.950 4.893 4.893 311 +0.13(+2.79%)
Nov 19, 2018 4.760 4.760 4.760 62 +0.00(+0.00%)
Nov 16, 2018 4.760 4.760 4.760 32 +0.00(+0.00%)
Nov 15, 2018 4.920 4.920 4.760 4.760 2,153 +0.00(+0.00%)
Nov 14, 2018 4.760 4.761 4.760 4.760 1,599 +0.07(+1.49%)
Nov 13, 2018 4.690 4.690 4.650 4.690 862 -0.07(-1.47%)
Nov 12, 2018 4.760 4.784 4.390 4.760 24,021 +0.00(+0.00%)
Nov 09, 2018 4.760 4.830 4.760 4.760 13,600 -0.07(-1.45%)
Nov 08, 2018 4.830 4.950 4.830 4.830 3,463 -0.05(-1.02%)
Nov 07, 2018 4.880 4.880 4.880 220 +0.00(+0.00%)
Nov 06, 2018 4.830 5.000 4.830 4.880 2,829 +0.05(+1.04%)
Nov 05, 2018 4.900 4.930 4.830 4.830 5,033 -0.16(-3.21%)
Nov 02, 2018 4.990 4.990 4.990 37 +0.00(+0.00%)
Nov 01, 2018 4.990 4.990 4.990 0 +0.32(+6.85%)
Oct 31, 2018 4.967 4.967 4.670 4.670 835 -0.30(-6.04%)
Oct 30, 2018 4.690 4.990 4.690 4.970 1,539 +0.01(+0.20%)
Oct 29, 2018 4.930 4.960 4.930 4.960 514 -0.02(-0.40%)
Oct 26, 2018 4.720 5.030 4.700 4.980 1,200 +0.15(+3.11%)
Oct 25, 2018 4.854 4.854 4.830 4.830 1,280 -0.07(-1.41%)
Oct 24, 2018 4.814 4.899 4.814 4.899 531 -0.16(-3.18%)
Oct 23, 2018 4.950 5.060 4.950 5.060 3,440 +0.01(+0.13%)
Oct 22, 2018 4.900 5.053 4.900 5.053 2,021 +0.10(+2.09%)
Oct 19, 2018 4.830 4.950 4.830 4.950 500 -0.02(-0.40%)
Oct 18, 2018 4.930 4.970 4.930 4.970 407 +0.27(+5.74%)
Oct 17, 2018 4.690 4.950 4.690 4.700 1,225 -0.06(-1.26%)
Oct 16, 2018 4.700 4.920 4.690 4.760 7,786 -0.04(-0.83%)
Oct 15, 2018 4.862 4.862 4.800 4.800 3,409 -0.17(-3.42%)
Oct 12, 2018 4.810 4.970 4.460 4.970 800 +0.38(+8.28%)
Oct 11, 2018 4.590 4.928 4.590 4.590 4,872 +0.09(+2.00%)
Oct 10, 2018 5.000 5.024 4.100 4.500 8,727 -0.40(-8.16%)
Oct 09, 2018 4.960 4.970 4.900 4.900 3,614 -0.07(-1.41%)
Oct 08, 2018 4.970 4.970 4.970 57 +0.00(+0.00%)
Oct 05, 2018 4.970 4.970 4.970 4.970 1,500 -0.02(-0.30%)
Oct 04, 2018 4.970 4.985 4.970 4.985 1,684 +0.01(+0.25%)
Oct 03, 2018 4.972 4.972 4.972 4.972 132 +0.00(+0.05%)
Oct 02, 2018 4.970 4.970 4.970 4.970 481 -0.08(-1.58%)
Oct 01, 2018 5.050 5.050 5.050 5.050 217 +0.00(+0.00%)
Sep 28, 2018 5.050 5.050 5.050 5.050 600 +0.08(+1.61%)
Sep 27, 2018 4.960 5.050 4.960 4.970 1,186 -0.11(-2.17%)
Sep 26, 2018 4.990 5.090 4.977 5.080 813 +0.15(+3.04%)
Sep 25, 2018 5.000 5.040 4.930 4.930 774 -0.16(-3.14%)
Sep 24, 2018 5.090 5.090 5.090 5.090 213 -0.01(-0.20%)
Sep 21, 2018 5.075 5.100 5.007 5.100 8,500 +0.06(+1.19%)
Sep 20, 2018 5.040 5.054 5.040 5.040 1,479 +0.00(+0.00%)
Sep 19, 2018 4.970 5.040 4.910 5.040 2,466 +0.07(+1.41%)
Sep 18, 2018 4.970 5.009 4.970 4.970 1,779 +0.06(+1.22%)
Sep 17, 2018 4.910 4.910 4.910 34 +0.00(+0.00%)
Sep 14, 2018 4.920 5.070 4.900 4.910 6,500 -0.06(-1.21%)
Sep 13, 2018 4.970 4.970 4.970 132 +0.00(+0.00%)
Sep 12, 2018 4.960 4.970 4.910 4.970 1,154 +0.00(+0.00%)
Sep 11, 2018 4.900 4.970 4.900 4.970 1,210 +0.02(+0.40%)
Sep 10, 2018 4.950 4.995 4.950 4.950 1,811 -0.03(-0.60%)
Sep 07, 2018 4.984 4.984 4.980 18 -0.00(-0.08%)
Sep 06, 2018 5.042 5.042 4.984 4.984 3,163 -0.19(-3.60%)
Sep 05, 2018 5.150 5.210 5.150 5.170 2,131 -0.04(-0.77%)
Sep 04, 2018 5.140 5.210 5.140 5.210 526 +0.07(+1.36%)
Aug 31, 2018 5.140 5.140 5.140 0 +0.14(+2.80%)
Aug 30, 2018 4.980 5.000 4.980 5.000 1,750 +0.15(+3.00%)
Aug 29, 2018 4.930 5.140 4.854 4.854 2,649 -0.31(-5.93%)
Aug 28, 2018 5.160 5.160 5.160 5.160 523 +0.16(+3.20%)
Aug 27, 2018 5.130 5.130 5.000 5.000 3,798 -0.11(-2.10%)
Aug 24, 2018 5.112 5.112 5.015 5.107 1,400 -0.01(-0.25%)
Aug 23, 2018 5.122 5.122 5.120 34 -0.00(-0.04%)
Aug 22, 2018 5.122 5.122 5.122 5.122 300 +0.08(+1.63%)
Aug 21, 2018 5.024 5.060 5.024 5.040 752 -0.07(-1.37%)
Aug 20, 2018 5.016 5.123 4.997 5.110 5,943 +0.13(+2.61%)
Aug 17, 2018 4.980 4.980 4.980 4.980 500 -0.18(-3.49%)
Aug 16, 2018 4.995 5.160 4.970 5.160 1,498 +0.19(+3.82%)
Aug 15, 2018 4.970 4.970 4.970 4.970 1,913 -0.02(-0.36%)
Aug 14, 2018 5.000 5.015 4.970 4.988 3,401 -0.01(-0.24%)
Aug 13, 2018 5.001 5.001 5.000 5.000 1,934 -0.09(-1.77%)
Aug 10, 2018 5.000 5.090 4.970 5.090 2,400 -0.01(-0.20%)
Aug 09, 2018 5.100 5.150 5.100 5.100 7,320 +0.04(+0.79%)
Aug 08, 2018 4.990 5.210 4.990 5.060 17,429 -0.01(-0.20%)
Aug 07, 2018 5.070 5.070 5.070 5.070 304 +0.07(+1.40%)
Aug 06, 2018 5.122 5.122 5.000 5.000 3,434 -0.25(-4.76%)
Aug 03, 2018 5.250 5.250 5.030 5.250 8,000 +0.10(+1.94%)
Aug 02, 2018 4.946 5.260 4.928 5.150 42,327 +0.00(+0.00%)
Aug 01, 2018 106 +0.00(+0.00%)
Jul 31, 2018 4.830 4.830 4.830 4.830 192 +0.00(+0.00%)
Jul 30, 2018 19 +0.00(+0.00%)
Jul 27, 2018 4.770 5.030 4.770 4.970 8,300 +0.15(+3.11%)
Jul 26, 2018 4.879 4.879 4.820 4.820 609 -0.10(-2.03%)
Jul 25, 2018 4.763 4.930 4.760 4.920 1,234 +0.12(+2.49%)
Jul 24, 2018 4.900 4.900 4.801 4.801 2,145 -0.02(-0.40%)
Jul 23, 2018 4.860 4.860 4.784 4.820 683 +0.00(+0.00%)
Jul 20, 2018 4.970 4.970 4.639 4.820 3,679 -0.01(-0.21%)
Jul 19, 2018 4.910 4.910 4.830 4.830 897 -0.04(-0.73%)
Jul 18, 2018 4.765 4.900 4.719 4.866 2,064 +0.07(+1.37%)
Jul 17, 2018 4.900 4.900 4.800 4.800 1,209 -0.03(-0.62%)
Jul 16, 2018 4.800 4.830 4.650 4.830 8,953 -0.10(-1.97%)
Jul 13, 2018 4.900 4.956 4.810 4.927 10,539 -0.06(-1.26%)
Jul 12, 2018 4.880 4.990 4.706 4.990 11,906 +0.21(+4.39%)
Jul 11, 2018 4.970 4.970 4.726 4.780 5,359 -0.19(-3.82%)
Jul 10, 2018 4.970 4.970 4.712 4.970 5,115 +0.01(+0.20%)
Jul 09, 2018 4.830 5.065 4.820 4.960 5,386 +0.08(+1.64%)
Jul 06, 2018 4.750 5.016 4.650 4.880 7,992 +0.08(+1.67%)
Jul 05, 2018 4.800 4.800 4.800 4.800 189 +0.00(+0.04%)
Jul 03, 2018 4.798 4.798 4.798 0 +0.06(+1.36%)
Jul 02, 2018 4.620 4.734 4.620 4.734 1,253 -0.10(-1.99%)
Jun 28, 2018 4.830 4.830 4.830 67 +0.01(+0.23%)
Jun 27, 2018 4.819 4.819 4.819 4.819 535 -0.02(-0.44%)
Jun 25, 2018 4.840 4.840 4.840 28 +0.02(+0.41%)
Jun 22, 2018 4.880 4.880 4.755 4.820 4,755 +0.02(+0.33%)
Jun 21, 2018 4.890 4.890 4.804 4.804 1,469 -0.06(-1.31%)
Jun 20, 2018 4.830 4.868 4.725 4.868 1,431 +0.14(+2.92%)
Jun 19, 2018 4.700 4.861 4.700 4.730 1,779 -0.17(-3.47%)
Jun 18, 2018 4.900 4.900 4.900 4.900 612 +0.07(+1.45%)
Jun 15, 2018 4.850 4.960 4.720 4.830 4,267 +0.01(+0.21%)
Jun 14, 2018 4.760 4.832 4.690 4.820 2,396 +0.07(+1.47%)
Jun 13, 2018 4.770 4.770 4.750 4.750 389 +0.00(+0.00%)
Jun 12, 2018 4.860 4.961 4.690 4.750 10,183 -0.06(-1.24%)
Jun 11, 2018 4.810 4.902 4.691 4.809 16,201 -0.09(-1.84%)
Jun 08, 2018 4.814 4.940 4.690 4.900 2,810 -0.08(-1.61%)
Jun 07, 2018 4.893 4.990 4.893 4.980 335 +0.16(+3.32%)
Jun 06, 2018 4.960 4.984 4.760 4.820 7,477 -0.08(-1.63%)
Jun 05, 2018 4.850 4.950 4.713 4.900 3,423 +0.14(+2.94%)
Jun 04, 2018 4.730 5.167 4.650 4.760 64,307 +0.03(+0.64%)
Jun 01, 2018 4.830 4.830 4.683 4.730 2,783 +0.03(+0.64%)
May 31, 2018 4.800 4.850 4.700 4.700 8,165 -0.10(-2.08%)
May 30, 2018 4.620 4.830 4.612 4.800 5,413 +0.07(+1.44%)
May 29, 2018 4.870 4.905 4.732 4.732 1,912 -0.12(-2.43%)
May 25, 2018 4.850 4.850 4.850 0 +0.10(+2.11%)
May 24, 2018 4.550 4.850 4.550 4.750 2,047 +0.05(+1.06%)
May 23, 2018 5.000 5.000 4.522 4.700 20,611 -0.49(-9.44%)
May 22, 2018 4.710 5.240 4.600 5.190 40,026 +0.49(+10.43%)
May 21, 2018 4.470 4.700 4.470 4.700 9,324 +0.13(+2.84%)
May 18, 2018 4.609 4.609 4.420 4.570 4,114 -0.05(-1.08%)
May 17, 2018 4.620 4.620 4.450 4.620 6,367 -0.01(-0.22%)
May 16, 2018 4.698 4.700 4.630 4.630 4,871 -0.00(-0.08%)
May 14, 2018 4.634 4.634 4.634 176 +0.05(+1.17%)
May 11, 2018 4.740 4.740 4.452 4.580 4,581 -0.18(-3.78%)
May 10, 2018 4.600 4.790 4.490 4.760 3,707 +0.17(+3.70%)
May 09, 2018 4.601 4.601 4.509 4.590 1,300 +0.02(+0.55%)
May 08, 2018 4.565 4.565 4.565 4.565 104 +0.09(+1.90%)
May 07, 2018 4.650 4.650 4.468 4.480 1,608 -0.12(-2.61%)
May 04, 2018 4.539 4.800 4.510 4.600 46,958 -0.12(-2.54%)
May 03, 2018 4.720 4.720 4.720 4.720 150 +0.20(+4.42%)
May 02, 2018 4.400 4.520 4.400 4.520 1,208 +0.14(+3.19%)
May 01, 2018 4.394 4.410 4.370 4.380 2,213 -0.19(-4.16%)
Apr 30, 2018 4.470 4.600 4.470 4.570 2,412 +0.18(+4.10%)
Apr 27, 2018 4.710 4.710 4.380 4.390 3,715 -0.14(-3.09%)
Apr 26, 2018 4.600 4.750 4.530 4.530 1,117 +0.03(+0.67%)
Apr 25, 2018 4.430 4.687 4.430 4.500 2,577 -0.16(-3.43%)
Apr 24, 2018 4.419 4.720 4.419 4.660 8,651 +0.02(+0.43%)
Apr 23, 2018 4.670 4.720 4.340 4.640 11,806 -0.08(-1.69%)
Apr 20, 2018 4.720 4.720 4.720 4.720 951 -0.08(-1.67%)
Apr 19, 2018 4.892 4.910 4.800 4.800 11,586 -0.06(-1.23%)
Apr 18, 2018 4.660 4.910 4.651 4.860 6,650 +0.08(+1.67%)
Apr 17, 2018 4.880 4.900 4.510 4.780 11,448 -0.21(-4.21%)
Apr 16, 2018 4.970 4.990 4.820 4.990 4,551 +0.05(+1.01%)
Apr 13, 2018 4.960 4.960 4.670 4.940 4,076 +0.04(+0.82%)
Apr 12, 2018 5.050 5.050 4.830 4.900 5,781 -0.20(-3.92%)
Apr 11, 2018 4.850 5.140 4.850 5.100 1,230 -0.11(-2.11%)
Apr 10, 2018 4.730 5.210 4.730 5.210 19,284 +0.51(+10.85%)
Apr 09, 2018 4.920 5.010 4.590 4.700 3,517 -0.11(-2.29%)
Apr 06, 2018 4.760 5.350 4.760 4.810 11,032 -0.28(-5.50%)
Apr 05, 2018 4.910 5.090 4.760 5.090 3,224 +0.09(+1.80%)
Apr 04, 2018 4.400 5.150 4.195 5.000 27,015 +0.60(+13.64%)
Apr 03, 2018 4.510 4.510 4.152 4.400 11,881 -0.08(-1.79%)
Apr 02, 2018 4.760 4.760 4.280 4.480 14,231 -0.28(-5.88%)
Mar 29, 2018 4.760 4.760 4.760 0 -0.19(-3.78%)
Mar 28, 2018 4.950 5.520 4.800 4.947 38,120 +0.02(+0.35%)
Mar 27, 2018 5.023 5.100 4.680 4.930 41,773 -0.07(-1.40%)
Mar 26, 2018 5.000 5.220 4.972 5.000 3,774 -0.06(-1.19%)
Mar 23, 2018 4.970 5.150 4.970 5.060 10,956 +0.04(+0.80%)
Mar 22, 2018 5.180 5.180 4.971 5.020 9,094 -0.27(-5.11%)
Mar 21, 2018 5.217 5.330 5.180 5.290 8,811 +0.07(+1.34%)
Mar 20, 2018 5.400 5.500 5.180 5.220 14,831 -0.22(-4.04%)
Mar 19, 2018 5.530 5.530 5.360 5.440 5,173 -0.08(-1.45%)
Mar 16, 2018 5.600 6.000 5.460 5.520 12,098 -0.08(-1.43%)
Mar 15, 2018 5.500 6.185 5.400 5.600 72,599 +0.15(+2.72%)
Mar 14, 2018 5.640 5.880 5.452 5.452 30,722 -0.06(-1.05%)
Mar 13, 2018 5.500 5.620 5.260 5.510 8,841 +0.05(+0.92%)
Mar 12, 2018 5.730 5.730 5.372 5.460 1,038 +0.00(+0.08%)
Mar 09, 2018 5.392 5.716 5.392 5.456 1,057 -0.06(-1.17%)
Mar 08, 2018 5.780 5.798 5.499 5.520 11,238 -0.17(-2.99%)
Mar 07, 2018 5.400 6.235 5.400 5.690 91,415 +0.45(+8.59%)
Mar 06, 2018 5.390 5.400 5.240 5.240 10,261 -0.15(-2.78%)
Mar 05, 2018 5.250 5.450 5.224 5.390 7,382 -0.08(-1.46%)
Mar 02, 2018 5.240 5.470 5.193 5.470 2,053 +0.26(+4.99%)
Mar 01, 2018 5.430 5.430 5.210 5.210 8,793 -0.19(-3.52%)
Feb 28, 2018 5.430 5.467 5.400 5.400 1,062 +0.01(+0.19%)
Feb 27, 2018 5.440 5.490 5.390 5.390 810 -0.08(-1.46%)
Feb 26, 2018 5.440 5.470 5.440 5.470 1,800 +0.07(+1.30%)
Feb 23, 2018 5.395 5.473 5.390 5.400 8,624 -0.00(-0.00%)
Feb 22, 2018 5.400 5.400 5.390 5.400 1,580 +0.01(+0.19%)
Feb 21, 2018 5.400 5.510 5.390 5.390 1,397 -0.03(-0.55%)
Feb 20, 2018 5.350 5.580 5.350 5.420 698 +0.09(+1.69%)
Feb 16, 2018 5.330 5.330 5.330 0 -0.22(-3.96%)
Feb 15, 2018 5.690 5.690 5.340 5.550 1,173 +0.12(+2.21%)
Feb 14, 2018 5.790 5.350 5.430 3,310 +0.08(+1.50%)
Feb 13, 2018 5.550 5.690 5.342 5.350 1,482 -0.25(-4.46%)
Feb 12, 2018 5.220 5.600 5.220 5.600 5,364 +0.30(+5.66%)
Feb 09, 2018 5.460 5.470 5.280 5.300 8,644 -0.05(-0.93%)
Feb 08, 2018 5.300 5.511 5.300 5.350 4,083 -0.07(-1.29%)
Feb 07, 2018 5.440 5.730 5.320 5.420 6,759 -0.01(-0.18%)
Feb 06, 2018 5.240 5.710 4.996 5.430 11,777 +0.12(+2.26%)
Feb 05, 2018 5.610 5.630 5.044 5.310 19,087 -0.29(-5.18%)
Feb 02, 2018 5.780 5.780 5.330 5.600 23,394 -0.01(-0.18%)
Feb 01, 2018 5.710 5.710 5.165 5.610 43,871 +0.40(+7.68%)
Jan 31, 2018 5.160 5.380 5.050 5.210 23,936 -0.09(-1.70%)
Jan 30, 2018 5.330 5.330 5.011 5.300 4,740 -0.08(-1.42%)
Jan 29, 2018 5.400 5.580 5.264 5.377 17,043 -0.04(-0.80%)
Jan 26, 2018 4.946 5.700 4.930 5.420 37,882 +0.28(+5.45%)
Jan 25, 2018 5.370 5.580 5.103 5.140 50,930 -0.19(-3.56%)
Jan 24, 2018 5.350 5.919 5.330 5.330 7,738 +0.04(+0.76%)
Jan 23, 2018 5.290 5.990 5.270 5.290 91,588 +0.03(+0.57%)
Jan 22, 2018 5.420 5.478 5.260 5.260 10,716 -0.20(-3.66%)
Jan 19, 2018 5.160 5.580 5.055 5.460 25,973 +0.32(+6.23%)
Jan 18, 2018 5.030 5.180 4.807 5.140 11,145 +0.09(+1.78%)
Jan 17, 2018 4.750 5.170 4.750 5.050 4,339 -0.04(-0.79%)
Jan 16, 2018 4.850 5.411 4.850 5.090 39,761 +0.12(+2.41%)
Jan 12, 2018 4.970 4.970 4.970 0 +0.24(+5.07%)
Jan 11, 2018 4.840 5.010 4.635 4.730 3,580 -0.19(-3.86%)
Jan 10, 2018 4.620 4.920 4.620 4.920 4,442 +0.30(+6.49%)
Jan 09, 2018 4.710 5.100 4.620 4.620 14,589 -0.09(-1.91%)
Jan 08, 2018 4.604 4.930 4.604 4.710 14,449 -0.18(-3.72%)
Jan 05, 2018 4.800 5.081 4.706 4.892 2,004 +0.16(+3.42%)
Jan 04, 2018 4.730 4.730 4.650 4.730 2,963 -0.03(-0.63%)
Jan 03, 2018 4.760 4.842 4.608 4.760 5,604 -0.09(-1.86%)
Jan 02, 2018 4.880 4.770 4.850 2,926 +0.08(+1.68%)
Dec 29, 2017 4.770 4.770 4.770 0 -0.26(-5.17%)
Dec 28, 2017 4.800 5.290 4.530 5.030 85,572 +0.22(+4.57%)
Dec 27, 2017 4.760 5.740 4.540 4.810 120,149 +0.15(+3.22%)
Dec 26, 2017 4.622 4.830 4.460 4.660 7,720 -0.18(-3.72%)
Dec 22, 2017 4.620 4.840 4.557 4.840 1,056 +0.20(+4.30%)
Dec 21, 2017 4.653 4.984 4.640 4.640 12,557 -0.01(-0.21%)
Dec 20, 2017 4.900 4.980 4.590 4.650 6,778 -0.20(-4.12%)
Dec 19, 2017 4.210 4.980 4.210 4.850 2,510 +0.27(+5.82%)
Dec 18, 2017 4.560 4.779 4.550 4.583 10,881 +0.13(+2.99%)
Dec 15, 2017 4.520 4.750 4.510 4.450 3,403 -0.07(-1.55%)
Dec 14, 2017 4.786 4.786 4.500 4.520 3,921 -0.38(-7.76%)
Dec 13, 2017 4.490 5.156 4.450 4.900 49,834 +0.22(+4.71%)
Dec 12, 2017 4.440 4.689 3.720 4.680 98,437 +0.23(+5.18%)
Dec 11, 2017 4.500 4.560 4.449 4.449 9,088 -0.07(-1.56%)
Dec 08, 2017 4.620 4.630 4.520 4.520 2,163 -0.03(-0.66%)
Dec 07, 2017 4.620 4.730 4.495 4.550 15,305 +0.00(+0.00%)
Dec 06, 2017 4.750 4.750 4.550 4.550 3,381 -0.04(-0.87%)
Dec 05, 2017 4.650 4.705 4.572 4.590 2,271 -0.01(-0.22%)
Dec 04, 2017 4.520 4.600 4.600 17,009 +0.08(+1.77%)
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.