Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.530 5.760 5.530 5.670 5,756 +0.23(+4.23%)
Feb 27, 2019 5.140 5.550 5.131 5.440 18,731 +0.29(+5.63%)
Feb 26, 2019 4.980 5.250 4.980 5.150 4,041 +0.15(+3.00%)
Feb 25, 2019 4.970 5.160 4.970 5.000 4,942 -0.01(-0.20%)
Feb 22, 2019 4.920 5.080 4.920 5.010 4,900 +0.17(+3.51%)
Feb 21, 2019 4.840 5.040 4.810 4.840 7,425 +0.00(+0.00%)
Feb 20, 2019 4.950 5.045 4.840 4.840 7,128 -0.11(-2.22%)
Feb 19, 2019 4.840 5.070 4.840 4.950 8,215 +0.08(+1.64%)
Feb 15, 2019 4.900 5.110 4.860 4.870 14,100 +0.02(+0.41%)
Feb 14, 2019 4.980 5.130 4.850 4.850 9,834 -0.19(-3.77%)
Feb 13, 2019 5.250 5.370 5.010 5.040 4,931 -0.22(-4.18%)
Feb 12, 2019 5.130 5.372 5.100 5.260 9,677 +0.18(+3.54%)
Feb 11, 2019 5.000 5.090 5.000 5.080 3,471 +0.13(+2.63%)
Feb 08, 2019 5.130 5.220 4.950 4.950 3,300 -0.15(-2.94%)
Feb 07, 2019 4.940 5.160 4.930 5.100 9,019 +0.18(+3.66%)
Feb 06, 2019 4.910 4.920 4.840 4.920 2,039 -0.10(-1.99%)
Feb 05, 2019 4.900 5.120 4.900 5.020 31,538 +0.14(+2.87%)
Feb 04, 2019 4.800 4.990 4.800 4.880 1,882 +0.06(+1.24%)
Feb 01, 2019 4.800 4.870 4.800 4.820 3,400 -0.02(-0.41%)
Jan 31, 2019 4.710 4.900 4.710 4.840 7,010 +0.08(+1.68%)
Jan 30, 2019 4.810 4.820 4.660 4.760 5,401 -0.12(-2.46%)
Jan 29, 2019 4.850 4.950 4.780 4.880 9,416 +0.05(+1.04%)
Jan 28, 2019 4.860 4.890 4.460 4.830 32,434 +0.16(+3.43%)
Jan 25, 2019 4.320 4.670 4.320 4.670 5,400 +0.41(+9.62%)
Jan 24, 2019 4.260 4.260 4.260 4.260 700 +0.05(+1.19%)
Jan 23, 2019 4.090 4.290 4.090 4.210 2,278 -0.01(-0.24%)
Jan 22, 2019 4.300 4.316 4.220 4.220 3,765 -0.16(-3.65%)
Jan 18, 2019 4.440 4.480 4.380 4.380 10,900 -0.03(-0.68%)
Jan 17, 2019 4.210 4.630 4.210 4.410 11,679 +0.19(+4.50%)
Jan 16, 2019 4.200 4.260 4.200 4.220 5,931 +0.05(+1.20%)
Jan 15, 2019 3.990 4.324 3.990 4.170 15,695 +0.18(+4.51%)
Jan 14, 2019 4.040 4.060 3.960 3.990 4,225 -0.02(-0.50%)
Jan 11, 2019 4.130 4.250 3.930 4.010 13,400 -0.16(-3.84%)
Jan 10, 2019 4.140 4.280 4.130 4.170 13,032 -0.02(-0.48%)
Jan 09, 2019 4.030 4.280 3.900 4.190 10,819 +0.18(+4.49%)
Jan 08, 2019 4.160 4.260 3.880 4.010 16,504 -0.09(-2.20%)
Jan 07, 2019 4.020 4.165 3.970 4.100 13,133 +0.07(+1.74%)
Jan 04, 2019 3.940 4.180 3.900 4.030 19,800 +0.24(+6.33%)
Jan 03, 2019 3.890 4.090 3.790 3.790 18,786 -0.11(-2.82%)
Jan 02, 2019 3.380 3.970 3.250 3.900 16,026 +0.44(+12.72%)
Dec 31, 2018 3.500 3.550 3.380 3.460 19,900 -0.08(-2.26%)
Dec 28, 2018 3.520 3.660 3.390 3.540 29,500 +0.02(+0.57%)
Dec 27, 2018 3.930 3.930 3.520 3.520 26,079 -0.46(-11.56%)
Dec 26, 2018 3.840 4.050 3.840 3.980 20,200 +0.14(+3.65%)
Dec 24, 2018 4.370 4.410 3.830 3.840 9,500 -0.56(-12.73%)
Dec 21, 2018 4.350 4.420 4.320 4.400 38,000 +0.04(+0.92%)
Dec 20, 2018 4.430 4.505 4.260 4.360 21,264 -0.13(-2.90%)
Dec 19, 2018 4.550 4.560 4.402 4.490 13,481 +0.03(+0.67%)
Dec 18, 2018 4.590 4.660 4.365 4.460 27,052 -0.14(-3.04%)
Dec 17, 2018 4.720 4.820 4.560 4.600 15,281 -0.10(-2.13%)
Dec 14, 2018 4.840 4.840 4.675 4.700 13,100 -0.15(-3.09%)
Dec 13, 2018 4.980 5.040 4.850 4.850 10,492 -0.15(-3.00%)
Dec 12, 2018 5.080 5.285 4.820 5.000 27,220 +0.02(+0.40%)
Dec 11, 2018 5.000 5.050 4.960 4.980 15,143 +0.08(+1.63%)
Dec 10, 2018 5.210 5.210 4.670 4.900 22,160 -0.30(-5.77%)
Dec 07, 2018 5.100 5.400 5.060 5.200 20,400 +0.05(+0.97%)
Dec 06, 2018 5.330 5.410 5.150 5.150 14,326 -0.21(-3.92%)
Dec 04, 2018 5.910 6.020 5.360 5.360 34,000 -0.57(-9.61%)
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.