Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.765 2.817 2.686 2.812 214,935 +0.00(+0.13%)
Mar 28, 2019 2.933 2.958 2.801 2.808 104,866 -0.09(-2.98%)
Mar 27, 2019 2.821 2.967 2.821 2.894 142,199 +0.03(+1.22%)
Mar 26, 2019 2.915 2.915 2.749 2.859 363,663 -0.15(-5.00%)
Mar 25, 2019 3.080 3.170 2.964 3.010 269,614 -0.01(-0.43%)
Mar 22, 2019 2.778 3.076 2.778 3.023 709,087 +0.33(+12.15%)
Mar 21, 2019 2.790 2.790 2.662 2.695 226,516 -0.07(-2.45%)
Mar 20, 2019 3.022 3.032 2.659 2.763 480,683 -0.25(-8.29%)
Mar 19, 2019 2.887 3.044 2.838 3.013 123,457 +0.07(+2.47%)
Mar 18, 2019 3.146 3.146 2.926 2.940 224,247 -0.24(-7.55%)
Mar 15, 2019 3.160 3.232 3.154 3.180 101,779 +0.06(+2.08%)
Mar 14, 2019 3.096 3.116 3.059 3.116 162,816 +0.00(+0.15%)
Mar 13, 2019 3.168 3.209 3.051 3.111 137,946 -0.14(-4.22%)
Mar 12, 2019 3.449 3.449 3.248 3.248 129,128 -0.25(-7.18%)
Mar 11, 2019 3.658 3.658 3.472 3.499 196,413 -0.16(-4.34%)
Mar 08, 2019 3.547 3.721 3.547 3.658 324,484 +0.29(+8.67%)
Mar 07, 2019 3.235 3.397 3.235 3.366 285,395 +0.09(+2.79%)
Mar 06, 2019 3.135 3.275 3.135 3.275 263,467 +0.23(+7.56%)
Mar 05, 2019 2.991 3.105 2.971 3.045 146,340 +0.05(+1.79%)
Mar 04, 2019 2.980 3.158 2.954 2.991 122,820 -0.08(-2.74%)
Mar 01, 2019 3.180 3.199 3.060 3.075 272,083 -0.21(-6.37%)
Feb 28, 2019 3.172 3.337 3.172 3.285 273,423 +0.06(+1.97%)
Feb 27, 2019 3.136 3.245 3.080 3.221 228,509 +0.01(+0.31%)
Feb 26, 2019 3.044 3.223 2.997 3.211 366,990 +0.15(+4.79%)
Feb 25, 2019 3.127 3.130 3.019 3.064 303,352 -0.05(-1.50%)
Feb 22, 2019 3.075 3.124 2.980 3.111 312,392 -0.02(-0.79%)
Feb 21, 2019 2.977 3.171 2.964 3.136 402,411 +0.18(+6.22%)
Feb 20, 2019 3.078 3.078 2.893 2.952 178,133 -0.10(-3.16%)
Feb 19, 2019 3.146 3.146 2.977 3.048 247,444 +0.01(+0.26%)
Feb 15, 2019 3.250 3.250 3.041 3.041 480,680 -0.30(-8.97%)
Feb 14, 2019 3.381 3.412 3.242 3.340 131,678 -0.04(-1.32%)
Feb 13, 2019 3.540 3.542 3.297 3.385 263,296 -0.19(-5.38%)
Feb 12, 2019 3.572 3.677 3.426 3.577 261,855 -0.20(-5.31%)
Feb 11, 2019 4.084 4.084 3.742 3.778 309,298 -0.21(-5.23%)
Feb 08, 2019 3.891 4.159 3.834 3.986 480,680 +0.15(+3.96%)
Feb 07, 2019 3.385 3.869 3.385 3.834 312,059 +0.45(+13.45%)
Feb 06, 2019 3.276 3.382 3.264 3.380 137,815 +0.15(+4.67%)
Feb 05, 2019 3.124 3.245 3.090 3.229 160,327 +0.14(+4.46%)
Feb 04, 2019 3.228 3.290 3.091 3.091 123,324 -0.05(-1.52%)
Feb 01, 2019 3.156 3.196 3.046 3.139 55,424 -0.04(-1.14%)
Jan 31, 2019 2.941 3.227 2.941 3.175 91,349 +0.24(+8.13%)
Jan 30, 2019 3.076 3.150 2.936 2.936 82,169 -0.22(-7.10%)
Jan 29, 2019 3.213 3.213 3.087 3.161 85,252 -0.08(-2.47%)
Jan 28, 2019 3.240 3.357 3.214 3.240 156,669 +0.14(+4.40%)
Jan 25, 2019 3.205 3.205 3.083 3.104 123,949 -0.21(-6.26%)
Jan 24, 2019 3.384 3.497 3.299 3.311 216,044 -0.09(-2.74%)
Jan 23, 2019 3.141 3.463 3.141 3.405 218,593 +0.16(+5.08%)
Jan 22, 2019 3.028 3.259 3.028 3.240 284,226 +0.30(+10.23%)
Jan 18, 2019 3.046 3.046 2.922 2.939 89,686 -0.12(-3.80%)
Jan 17, 2019 3.165 3.197 3.053 3.055 125,964 -0.04(-1.38%)
Jan 16, 2019 3.073 3.124 3.025 3.098 78,873 -0.02(-0.57%)
Jan 15, 2019 3.239 3.239 3.080 3.116 85,655 -0.15(-4.59%)
Jan 14, 2019 3.406 3.467 3.205 3.266 144,446 -0.02(-0.63%)
Jan 11, 2019 3.299 3.408 3.253 3.287 101,779 +0.03(+0.98%)
Jan 10, 2019 3.317 3.454 3.254 3.255 273,987 -0.01(-0.33%)
Jan 09, 2019 3.357 3.414 3.261 3.266 177,740 -0.18(-5.13%)
Jan 08, 2019 3.374 3.568 3.356 3.442 221,223 -0.17(-4.67%)
Jan 07, 2019 3.887 3.940 3.454 3.611 361,961 -0.40(-10.08%)
Jan 04, 2019 4.549 4.549 4.012 4.016 390,993 -0.73(-15.42%)
Jan 03, 2019 4.692 5.010 4.503 4.748 241,307 -0.01(-0.25%)
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.