Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.513 5.529 5.422 5.463 1,919,649 -0.07(-1.35%)
Apr 29, 2019 5.364 5.546 5.355 5.538 2,578,371 +0.20(+3.73%)
Apr 26, 2019 5.231 5.372 5.194 5.339 3,253,515 +0.12(+2.38%)
Apr 25, 2019 5.389 5.413 5.214 5.214 2,316,140 -0.21(-3.82%)
Apr 24, 2019 5.513 5.521 5.380 5.422 2,268,086 -0.10(-1.80%)
Apr 23, 2019 5.521 5.571 5.505 5.521 1,672,968 +0.00(+0.00%)
Apr 22, 2019 5.521 5.542 5.463 5.521 1,151,515 +0.01(+0.15%)
Apr 18, 2019 5.529 5.579 5.455 5.513 1,494,672 -0.02(-0.30%)
Apr 17, 2019 5.596 5.621 5.488 5.529 2,100,999 -0.02(-0.45%)
Apr 16, 2019 5.529 5.600 5.521 5.554 2,336,291 +0.08(+1.52%)
Apr 15, 2019 5.471 5.513 5.426 5.471 1,395,321 -0.02(-0.30%)
Apr 12, 2019 5.521 5.646 5.471 5.488 2,911,783 -0.03(-0.60%)
Apr 11, 2019 5.571 5.588 5.488 5.521 1,189,199 -0.01(-0.15%)
Apr 10, 2019 5.438 5.554 5.355 5.529 4,106,598 +0.15(+2.77%)
Apr 09, 2019 5.438 5.513 5.273 5.380 8,931,804 -0.10(-1.82%)
Apr 08, 2019 5.505 5.529 5.364 5.480 2,979,650 -0.06(-1.05%)
Apr 05, 2019 5.596 5.637 5.496 5.538 2,080,310 -0.04(-0.74%)
Apr 04, 2019 5.538 5.612 5.538 5.579 1,247,132 +0.05(+0.90%)
Apr 03, 2019 5.505 5.662 5.471 5.529 2,906,472 +0.06(+1.06%)
Apr 02, 2019 5.389 5.488 5.372 5.471 1,742,608 +0.07(+1.23%)
Apr 01, 2019 5.331 5.422 5.314 5.405 2,226,844 +0.14(+2.60%)
Mar 29, 2019 5.219 5.367 5.194 5.268 3,258,092 +0.12(+2.24%)
Mar 28, 2019 5.161 5.207 5.120 5.153 2,172,255 +0.01(+0.16%)
Mar 27, 2019 5.161 5.231 5.120 5.145 1,932,953 -0.01(-0.16%)
Mar 26, 2019 5.128 5.244 5.112 5.153 2,486,006 +0.07(+1.46%)
Mar 25, 2019 5.120 5.161 5.017 5.079 2,485,585 -0.04(-0.81%)
Mar 22, 2019 5.359 5.371 5.046 5.120 4,539,521 -0.30(-5.48%)
Mar 21, 2019 5.441 5.507 5.392 5.417 3,222,696 -0.05(-0.91%)
Mar 20, 2019 5.507 5.590 5.351 5.466 4,268,218 -0.07(-1.34%)
Mar 19, 2019 5.565 5.730 5.507 5.540 6,168,178 -0.02(-0.44%)
Mar 18, 2019 5.310 5.582 5.310 5.565 7,392,227 +0.23(+4.33%)
Mar 15, 2019 5.095 5.409 5.082 5.334 7,593,845 +0.24(+4.69%)
Mar 14, 2019 5.293 5.293 5.021 5.095 7,104,570 -0.16(-3.13%)
Mar 13, 2019 5.425 5.425 5.153 5.260 9,264,379 -0.16(-2.89%)
Mar 12, 2019 5.623 5.631 5.400 5.417 20,101,180 -0.84(-13.44%)
Mar 11, 2019 6.118 6.340 6.118 6.258 5,070,368 +0.17(+2.85%)
Mar 08, 2019 6.151 6.225 6.023 6.085 3,568,109 -0.16(-2.64%)
Mar 07, 2019 6.348 6.360 6.175 6.249 2,841,886 -0.12(-1.81%)
Mar 06, 2019 6.596 6.622 6.332 6.365 1,760,803 -0.21(-3.26%)
Mar 05, 2019 6.678 6.719 6.579 6.579 2,607,897 -0.01(-0.13%)
Mar 04, 2019 6.571 6.745 6.563 6.588 1,404,220 +0.02(+0.38%)
Mar 01, 2019 6.653 6.777 6.550 6.563 1,892,245 -0.03(-0.50%)
Feb 28, 2019 6.678 6.711 6.596 6.596 857,527 -0.08(-1.23%)
Feb 27, 2019 6.637 6.719 6.571 6.678 1,233,079 +0.04(+0.62%)
Feb 26, 2019 6.736 6.822 6.612 6.637 1,486,599 -0.12(-1.71%)
Feb 25, 2019 6.843 6.851 6.670 6.752 1,472,990 +0.03(+0.49%)
Feb 22, 2019 6.653 6.777 6.653 6.719 915,982 +0.08(+1.24%)
Feb 21, 2019 6.695 6.752 6.604 6.637 1,438,056 -0.08(-1.23%)
Feb 20, 2019 6.612 6.777 6.588 6.719 1,480,118 +0.09(+1.37%)
Feb 19, 2019 6.645 6.670 6.563 6.629 1,647,996 -0.01(-0.12%)
Feb 15, 2019 6.596 6.703 6.456 6.637 1,236,794 +0.08(+1.26%)
Feb 14, 2019 6.563 6.629 6.381 6.555 1,130,481 +0.01(+0.13%)
Feb 13, 2019 6.612 6.670 6.538 6.546 1,063,553 -0.06(-0.87%)
Feb 12, 2019 6.505 6.637 6.472 6.604 2,220,583 +0.15(+2.30%)
Feb 11, 2019 6.324 6.497 6.299 6.456 2,455,527 +0.15(+2.35%)
Feb 08, 2019 6.233 6.324 6.171 6.307 1,221,754 +0.05(+0.79%)
Feb 07, 2019 6.266 6.365 6.192 6.258 1,630,092 -0.04(-0.65%)
Feb 06, 2019 6.233 6.332 6.200 6.299 1,857,806 +0.06(+0.92%)
Feb 05, 2019 6.291 6.423 6.175 6.241 2,278,265 -0.01(-0.13%)
Feb 04, 2019 6.035 6.274 6.006 6.249 3,130,168 +0.22(+3.69%)
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.