Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.483 2.483 2.499 2,966 +0.02(+0.64%)
Feb 27, 2019 2.494 2.494 2.483 2.483 9,706 -0.02(-0.66%)
Feb 26, 2019 2.500 2.525 2.500 2.500 28,541 -0.05(-1.96%)
Feb 25, 2019 2.530 2.590 2.530 2.550 26,012 +0.04(+1.63%)
Feb 22, 2019 2.520 2.520 2.490 2.509 38,300 -0.04(-1.61%)
Feb 21, 2019 2.510 2.550 2.510 2.550 8,737 +0.08(+3.16%)
Feb 20, 2019 2.450 2.500 2.450 2.472 17,669 +0.11(+4.61%)
Feb 19, 2019 2.330 2.363 2.330 2.363 5,493 +0.05(+1.99%)
Feb 15, 2019 2.317 2.317 2.317 2.317 3,100 -0.09(-3.94%)
Feb 14, 2019 2.440 2.440 2.400 2.412 6,569 -0.00(-0.16%)
Feb 13, 2019 2.416 2.416 2.416 11,032 -0.00(-0.12%)
Feb 12, 2019 2.380 2.380 2.419 6,857 +0.04(+1.63%)
Feb 11, 2019 2.380 2.380 2.380 2.380 6,536 -0.05(-2.06%)
Feb 08, 2019 2.430 2.430 2.430 2.430 37,700 -0.04(-1.62%)
Feb 07, 2019 2.500 2.500 2.424 2.470 3,860 -0.03(-1.40%)
Feb 06, 2019 2.460 2.505 2.460 2.505 2,501 -0.02(-0.60%)
Feb 05, 2019 2.550 2.550 2.520 2.520 17,000 -0.02(-0.79%)
Feb 04, 2019 2.475 2.540 2.475 2.540 22,849 +0.06(+2.21%)
Feb 01, 2019 2.463 2.485 2.463 2.485 14,400 +0.10(+4.41%)
Jan 31, 2019 2.380 2.480 2.380 2.380 7,362 +0.08(+3.48%)
Jan 30, 2019 2.315 2.315 2.300 2.300 23,989 +0.01(+0.44%)
Jan 29, 2019 2.350 2.350 2.290 2.290 32,602 +0.02(+0.88%)
Jan 28, 2019 2.326 2.326 2.270 2.270 8,140 +0.02(+0.89%)
Jan 25, 2019 2.250 2.250 2.250 2.250 13,600 -0.01(-0.44%)
Jan 24, 2019 2.260 2.260 2.230 2.260 10,220 +0.00(+0.00%)
Jan 23, 2019 2.200 2.260 2.200 2.260 21,367 +0.05(+2.26%)
Jan 22, 2019 2.280 2.280 2.210 2.210 29,821 -0.08(-3.49%)
Jan 18, 2019 2.210 2.290 2.210 2.290 7,500 +0.12(+5.29%)
Jan 17, 2019 2.175 2.175 2.175 2.175 4,183 -0.04(-1.58%)
Jan 16, 2019 2.105 2.210 2.105 2.210 36,032 +0.17(+8.33%)
Jan 15, 2019 2.110 2.110 2.020 2.040 78,675 +0.01(+0.49%)
Jan 14, 2019 2.086 2.086 2.030 2.030 17,809 -0.16(-7.44%)
Jan 11, 2019 2.160 2.160 2.193 5,332 +0.03(+1.54%)
Jan 10, 2019 2.160 2.200 2.160 2.160 9,206 +0.01(+0.47%)
Jan 09, 2019 2.131 2.150 2.131 2.150 89,048 +0.08(+3.91%)
Jan 08, 2019 2.070 2.072 2.055 2.069 34,003 -0.03(-1.48%)
Jan 07, 2019 2.050 2.100 2.050 2.100 78,203 -0.05(-2.33%)
Jan 04, 2019 2.075 2.150 2.075 2.150 3,300 +0.04(+2.09%)
Jan 03, 2019 2.120 2.120 2.106 2.106 42,989 -0.04(-2.05%)
Jan 02, 2019 2.100 2.160 2.098 2.150 41,257 -0.01(-0.51%)
Dec 31, 2018 2.220 2.220 2.130 2.161 41,800 +0.00(+0.05%)
Dec 28, 2018 2.140 2.190 2.140 2.160 88,900 +0.06(+2.86%)
Dec 27, 2018 2.090 2.145 2.090 2.100 81,934 +0.01(+0.48%)
Dec 26, 2018 2.080 2.130 2.080 2.090 19,276 +0.00(+0.00%)
Dec 24, 2018 2.100 2.104 2.090 2.090 62,400 -0.03(-1.42%)
Dec 21, 2018 2.160 2.160 2.120 2.120 28,500 -0.07(-3.20%)
Dec 20, 2018 2.180 2.190 2.180 2.190 29,558 -0.05(-2.23%)
Dec 19, 2018 2.280 2.340 2.240 2.240 6,127 -0.10(-4.27%)
Dec 18, 2018 2.340 2.340 2.340 2.340 51,828 +0.03(+1.30%)
Dec 17, 2018 2.300 2.310 2.300 2.310 19,581 -0.03(-1.28%)
Dec 14, 2018 2.340 2.340 2.340 0 +0.00(+0.00%)
Dec 13, 2018 2.420 2.420 2.340 2.340 20,006 +0.03(+1.30%)
Dec 12, 2018 2.305 2.345 2.305 2.310 16,161 -0.03(-1.28%)
Dec 11, 2018 2.350 2.353 2.340 2.340 69,368 +0.09(+4.00%)
Dec 10, 2018 2.264 2.290 2.250 2.250 29,646 -0.04(-1.75%)
Dec 07, 2018 2.340 2.400 2.290 2.290 32,200 -0.15(-6.09%)
Dec 06, 2018 2.449 2.449 2.439 13,906 -0.01(-0.42%)
Dec 04, 2018 2.470 2.555 2.440 2.449 29,000 -0.07(-2.82%)
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.