Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.220 3.230 3.105 3.122 43,105 -0.13(-3.93%)
Apr 29, 2019 3.200 3.395 3.200 3.250 19,991 +0.06(+1.88%)
Apr 26, 2019 3.210 3.380 3.160 3.190 37,000 -0.08(-2.45%)
Apr 25, 2019 3.300 3.480 3.250 3.270 17,303 -0.03(-0.91%)
Apr 24, 2019 3.750 3.750 3.300 3.300 66,245 +0.05(+1.54%)
Apr 23, 2019 3.250 3.359 3.175 3.250 73,374 -0.06(-1.81%)
Apr 22, 2019 3.330 3.490 3.300 3.310 36,064 -0.12(-3.50%)
Apr 18, 2019 3.370 3.640 3.300 3.430 35,400 -0.15(-4.19%)
Apr 17, 2019 3.627 3.627 3.430 3.580 10,519 +0.14(+4.07%)
Apr 16, 2019 3.520 3.700 3.350 3.440 31,976 -0.04(-1.15%)
Apr 15, 2019 3.900 3.910 3.430 3.480 29,043 -0.47(-11.92%)
Apr 12, 2019 3.740 4.220 3.740 3.951 22,500 +0.22(+5.92%)
Apr 11, 2019 3.920 3.920 3.540 3.730 21,195 -0.22(-5.57%)
Apr 10, 2019 4.170 4.200 3.950 3.950 5,171 -0.25(-5.95%)
Apr 09, 2019 4.410 4.420 4.200 4.200 44,182 -0.31(-6.87%)
Apr 08, 2019 4.720 4.750 4.510 4.510 22,293 -0.01(-0.22%)
Apr 05, 2019 4.580 4.750 4.500 4.520 31,400 -0.01(-0.22%)
Apr 04, 2019 4.412 4.770 4.412 4.530 26,460 -0.07(-1.52%)
Apr 03, 2019 4.580 4.840 4.580 4.600 34,442 +0.10(+2.22%)
Apr 02, 2019 4.690 4.970 4.500 4.500 96,375 -0.27(-5.66%)
Apr 01, 2019 4.890 5.051 4.700 4.770 44,177 -0.23(-4.60%)
Mar 29, 2019 5.010 5.292 4.900 5.000 99,500 -0.25(-4.76%)
Mar 28, 2019 5.250 5.400 5.010 5.250 33,003 -0.05(-0.94%)
Mar 27, 2019 5.413 5.490 5.174 5.300 52,278 +0.03(+0.57%)
Mar 26, 2019 4.690 5.410 4.680 5.270 30,212 +0.42(+8.66%)
Mar 25, 2019 4.900 5.093 4.710 4.850 39,462 -0.05(-1.02%)
Mar 22, 2019 5.170 5.170 4.900 4.900 59,600 -0.43(-8.07%)
Mar 21, 2019 4.650 5.330 4.650 5.330 34,571 +0.75(+16.38%)
Mar 20, 2019 4.880 4.880 4.580 4.580 10,901 -0.10(-2.14%)
Mar 19, 2019 4.710 4.732 4.680 4.680 31,036 -0.08(-1.68%)
Mar 18, 2019 4.990 5.000 4.750 4.760 46,598 -0.15(-3.05%)
Mar 15, 2019 5.070 5.200 4.910 4.910 30,700 -0.28(-5.39%)
Mar 14, 2019 5.200 5.360 4.790 5.190 64,425 -0.10(-1.89%)
Mar 13, 2019 5.050 5.300 5.050 5.290 28,761 +0.23(+4.48%)
Mar 12, 2019 5.100 5.200 5.050 5.063 19,795 -0.04(-0.73%)
Mar 11, 2019 5.290 5.380 5.100 5.100 13,627 -0.27(-5.03%)
Mar 08, 2019 5.240 5.595 5.240 5.370 18,900 +0.13(+2.48%)
Mar 07, 2019 5.640 5.750 5.240 5.240 35,887 -0.17(-3.14%)
Mar 06, 2019 5.620 5.690 5.410 5.410 12,234 -0.25(-4.42%)
Mar 05, 2019 5.510 5.720 5.490 5.660 19,381 +0.16(+2.91%)
Mar 04, 2019 5.640 5.649 5.500 5.500 6,766 -0.16(-2.83%)
Mar 01, 2019 5.790 5.790 5.600 5.660 7,200 -0.04(-0.70%)
Feb 28, 2019 5.760 5.760 5.550 5.700 13,401 +0.07(+1.24%)
Feb 27, 2019 5.580 5.819 5.580 5.630 2,080 +0.08(+1.44%)
Feb 26, 2019 5.500 5.550 5.400 5.550 10,510 +0.04(+0.73%)
Feb 25, 2019 5.510 5.605 5.500 5.510 6,312 +0.01(+0.18%)
Feb 22, 2019 5.720 5.720 5.500 5.500 2,400 -0.19(-3.34%)
Feb 21, 2019 5.680 5.880 5.600 5.690 11,696 +0.08(+1.43%)
Feb 20, 2019 5.750 5.950 5.610 5.610 13,212 -0.09(-1.58%)
Feb 19, 2019 6.010 6.010 5.700 5.700 7,861 -0.30(-5.00%)
Feb 15, 2019 5.930 6.050 5.930 6.000 1,100 +0.14(+2.39%)
Feb 14, 2019 6.160 6.232 5.860 5.860 2,375 -0.26(-4.25%)
Feb 13, 2019 5.780 6.150 5.780 6.120 11,523 +0.12(+2.00%)
Feb 12, 2019 5.660 6.077 5.660 6.000 4,254 +0.45(+8.11%)
Feb 11, 2019 5.850 5.930 5.280 5.550 19,436 -0.27(-4.64%)
Feb 08, 2019 5.860 6.150 5.780 5.820 9,200 -0.03(-0.51%)
Feb 07, 2019 5.870 5.885 5.850 5.850 3,892 -0.00(-0.06%)
Feb 06, 2019 6.000 6.086 5.854 5.854 4,145 -0.15(-2.44%)
Feb 05, 2019 6.180 6.250 6.000 6.000 13,248 -0.10(-1.64%)
Feb 04, 2019 6.000 6.270 6.000 6.100 15,970 +0.09(+1.50%)
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.