Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.660 4.900 4.540 4.570 120,694 -0.09(-1.93%)
Oct 30, 2018 4.670 5.190 4.600 4.660 121,434 -0.06(-1.27%)
Oct 29, 2018 4.890 4.950 4.550 4.720 118,904 -0.13(-2.68%)
Oct 26, 2018 4.950 5.250 4.590 4.850 203,800 -0.20(-3.96%)
Oct 25, 2018 5.130 5.250 4.800 5.050 293,629 +0.01(+0.20%)
Oct 24, 2018 5.340 5.550 5.000 5.040 208,139 -0.35(-6.49%)
Oct 23, 2018 5.900 5.900 4.960 5.390 611,966 -0.76(-12.36%)
Oct 22, 2018 8.300 10.60 5.230 6.150 9,802,576 +2.14(+53.37%)
Oct 19, 2018 3.900 4.720 3.810 4.010 407,000 +0.23(+6.04%)
Oct 18, 2018 3.870 4.000 3.750 3.782 40,057 -0.13(-3.28%)
Oct 17, 2018 4.030 4.060 3.770 3.910 76,044 -0.13(-3.22%)
Oct 16, 2018 4.030 4.200 3.980 4.040 58,651 +0.08(+2.02%)
Oct 15, 2018 4.040 4.160 3.860 3.960 82,967 +0.12(+3.13%)
Oct 12, 2018 3.920 4.080 3.750 3.840 99,200 +0.07(+1.86%)
Oct 11, 2018 3.890 4.260 3.760 3.770 108,411 -0.22(-5.51%)
Oct 10, 2018 4.240 4.390 3.960 3.990 99,936 -0.17(-4.09%)
Oct 09, 2018 4.250 4.440 4.160 4.160 164,085 -0.09(-2.12%)
Oct 08, 2018 4.500 4.580 4.250 4.250 59,930 -0.39(-8.41%)
Oct 05, 2018 4.710 4.810 4.560 4.640 19,700 -0.04(-0.85%)
Oct 04, 2018 4.700 4.930 4.660 4.680 43,180 +0.00(+0.00%)
Oct 03, 2018 5.000 5.000 4.540 4.680 55,436 -0.07(-1.47%)
Oct 02, 2018 5.350 5.350 4.700 4.750 150,254 -0.60(-11.21%)
Oct 01, 2018 5.380 5.730 5.350 5.350 114,286 -0.04(-0.74%)
Sep 28, 2018 5.490 5.560 5.260 5.390 36,600 -0.01(-0.19%)
Sep 27, 2018 5.300 5.450 5.270 5.400 28,202 +0.10(+1.89%)
Sep 26, 2018 5.940 6.000 5.300 5.300 36,502 -0.18(-3.28%)
Sep 25, 2018 5.420 5.570 5.352 5.480 32,275 +0.03(+0.55%)
Sep 24, 2018 5.460 5.590 5.350 5.450 31,275 -0.05(-0.91%)
Sep 21, 2018 5.460 5.570 5.300 5.500 114,800 +0.05(+0.92%)
Sep 20, 2018 5.270 5.640 5.260 5.450 58,538 +0.09(+1.68%)
Sep 19, 2018 5.600 5.700 5.351 5.360 108,421 -0.24(-4.29%)
Sep 18, 2018 5.760 5.810 5.500 5.600 87,224 -0.15(-2.61%)
Sep 17, 2018 5.840 5.840 5.710 5.750 56,797 -0.05(-0.86%)
Sep 14, 2018 6.040 6.040 5.720 5.800 47,300 -0.05(-0.85%)
Sep 13, 2018 5.870 5.920 5.720 5.850 25,254 +0.07(+1.21%)
Sep 12, 2018 5.890 6.048 5.754 5.780 51,261 -0.15(-2.53%)
Sep 11, 2018 5.680 5.990 5.630 5.930 35,282 +0.21(+3.67%)
Sep 10, 2018 5.900 6.020 5.630 5.720 94,092 -0.15(-2.56%)
Sep 07, 2018 6.000 6.200 5.810 5.870 140,300 -0.18(-2.98%)
Sep 06, 2018 6.070 6.150 6.000 6.050 27,969 -0.02(-0.33%)
Sep 05, 2018 6.070 6.450 6.050 6.070 107,035 -0.07(-1.14%)
Sep 04, 2018 6.200 6.270 6.070 6.140 67,237 -0.07(-1.13%)
Aug 31, 2018 6.210 6.210 6.210 0 -0.07(-1.11%)
Aug 30, 2018 6.210 6.410 6.160 6.280 136,170 +0.08(+1.29%)
Aug 29, 2018 6.450 6.450 6.100 6.200 75,729 -0.05(-0.80%)
Aug 28, 2018 5.920 6.540 5.900 6.250 423,958 +0.31(+5.22%)
Aug 27, 2018 6.260 6.260 5.940 5.940 78,602 -0.09(-1.49%)
Aug 24, 2018 6.000 6.260 5.970 6.030 78,400 +0.01(+0.17%)
Aug 23, 2018 6.200 6.250 6.001 6.020 76,467 -0.09(-1.47%)
Aug 22, 2018 6.080 6.210 6.080 6.110 52,999 +0.10(+1.66%)
Aug 21, 2018 5.940 6.277 5.770 6.010 113,619 +0.06(+1.01%)
Aug 20, 2018 6.780 6.784 5.600 5.950 236,224 -0.92(-13.39%)
Aug 17, 2018 7.210 7.210 6.750 6.870 69,400 -0.15(-2.14%)
Aug 16, 2018 7.320 7.410 7.010 7.020 19,548 -0.30(-4.10%)
Aug 15, 2018 7.110 7.800 7.025 7.320 180,673 +0.02(+0.27%)
Aug 14, 2018 7.430 7.430 7.130 7.300 129,521 -0.03(-0.41%)
Aug 13, 2018 7.450 7.450 7.100 7.330 94,512 +0.24(+3.39%)
Aug 10, 2018 7.000 7.425 7.000 7.090 67,200 +0.00(+0.00%)
Aug 09, 2018 7.150 7.360 6.990 7.090 122,375 +0.15(+2.16%)
Aug 08, 2018 6.880 7.000 6.830 6.940 15,682 -0.03(-0.43%)
Aug 07, 2018 7.020 7.020 6.800 6.970 38,640 +0.03(+0.43%)
Aug 06, 2018 6.980 7.040 6.800 6.940 54,029 -0.07(-1.07%)
Aug 03, 2018 7.050 7.173 6.750 7.015 99,800 -0.04(-0.64%)
Aug 02, 2018 7.090 7.270 7.020 7.060 41,137 -0.01(-0.14%)
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.
 
bottom clear