Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.320 4.340 4.060 4.080 3,910,300 -0.16(-3.77%)
Mar 28, 2019 4.360 4.390 4.160 4.240 3,004,699 -0.21(-4.72%)
Mar 27, 2019 4.580 4.644 4.440 4.450 2,829,462 -0.14(-3.05%)
Mar 26, 2019 4.620 4.620 4.460 4.590 2,421,251 -0.05(-1.08%)
Mar 25, 2019 4.600 4.675 4.570 4.640 2,165,058 +0.08(+1.75%)
Mar 22, 2019 4.600 4.700 4.520 4.560 2,395,400 -0.06(-1.30%)
Mar 21, 2019 4.700 4.760 4.530 4.620 2,455,986 -0.06(-1.28%)
Mar 20, 2019 4.660 4.710 4.500 4.680 3,078,556 +0.03(+0.65%)
Mar 19, 2019 4.700 4.740 4.650 4.650 3,316,721 +0.01(+0.22%)
Mar 18, 2019 4.740 4.870 4.630 4.640 2,956,616 -0.09(-1.90%)
Mar 15, 2019 4.670 4.780 4.610 4.730 6,532,300 +0.11(+2.38%)
Mar 14, 2019 4.740 4.790 4.600 4.620 2,560,751 -0.27(-5.52%)
Mar 13, 2019 4.850 5.020 4.830 4.890 3,495,671 +0.08(+1.66%)
Mar 12, 2019 4.690 4.860 4.690 4.810 2,446,668 +0.18(+3.89%)
Mar 11, 2019 4.680 4.720 4.530 4.630 2,554,475 -0.04(-0.86%)
Mar 08, 2019 4.740 4.850 4.520 4.670 4,396,400 +0.11(+2.41%)
Mar 07, 2019 4.610 4.620 4.480 4.560 2,630,516 -0.09(-1.94%)
Mar 06, 2019 4.850 4.890 4.600 4.650 2,945,487 -0.22(-4.52%)
Mar 05, 2019 4.850 4.890 4.710 4.870 2,920,788 +0.07(+1.46%)
Mar 04, 2019 4.740 4.820 4.610 4.800 3,555,667 +0.06(+1.27%)
Mar 01, 2019 4.790 4.930 4.720 4.740 4,260,300 -0.04(-0.84%)
Feb 28, 2019 4.890 4.920 4.760 4.780 2,519,169 -0.10(-2.05%)
Feb 27, 2019 5.100 5.160 4.850 4.880 3,153,688 -0.24(-4.69%)
Feb 26, 2019 5.170 5.200 4.970 5.120 3,273,810 -0.04(-0.78%)
Feb 25, 2019 5.250 5.366 5.160 5.160 3,744,397 -0.07(-1.34%)
Feb 22, 2019 5.490 5.680 5.190 5.230 5,907,500 -0.37(-6.61%)
Feb 21, 2019 5.600 5.640 5.300 5.600 5,449,931 +0.05(+0.90%)
Feb 20, 2019 5.590 5.740 5.440 5.550 4,853,537 +0.04(+0.73%)
Feb 19, 2019 5.260 5.550 5.220 5.510 4,302,724 +0.34(+6.58%)
Feb 15, 2019 5.130 5.200 5.030 5.170 2,451,500 +0.10(+1.97%)
Feb 14, 2019 4.950 5.070 4.920 5.070 2,110,257 +0.11(+2.22%)
Feb 13, 2019 5.030 5.130 4.950 4.960 1,992,744 -0.08(-1.59%)
Feb 12, 2019 5.070 5.110 4.970 5.040 1,373,212 +0.00(+0.00%)
Feb 11, 2019 4.950 5.085 4.860 5.040 1,828,121 +0.00(+0.00%)
Feb 08, 2019 4.930 5.090 4.880 5.040 1,980,500 +0.13(+2.65%)
Feb 07, 2019 5.010 5.100 4.850 4.910 2,814,868 -0.12(-2.39%)
Feb 06, 2019 5.100 5.200 5.000 5.030 2,256,823 -0.13(-2.52%)
Feb 05, 2019 5.100 5.180 5.000 5.160 2,517,138 +0.08(+1.57%)
Feb 04, 2019 4.970 5.160 4.960 5.080 1,958,373 +0.02(+0.40%)
Feb 01, 2019 5.110 5.190 4.930 5.060 3,112,700 -0.09(-1.75%)
Jan 31, 2019 5.090 5.250 5.030 5.150 2,930,234 +0.12(+2.39%)
Jan 30, 2019 4.890 5.140 4.830 5.030 3,198,004 +0.15(+3.07%)
Jan 29, 2019 4.860 4.940 4.800 4.880 3,263,777 +0.13(+2.74%)
Jan 28, 2019 4.720 4.820 4.650 4.750 2,318,767 +0.08(+1.71%)
Jan 25, 2019 4.530 4.720 4.520 4.670 2,196,700 +0.27(+6.14%)
Jan 24, 2019 4.260 4.445 4.250 4.400 1,383,441 +0.11(+2.56%)
Jan 23, 2019 4.330 4.370 4.260 4.290 1,791,644 -0.09(-2.05%)
Jan 22, 2019 4.440 4.440 4.230 4.380 3,353,918 -0.06(-1.35%)
Jan 18, 2019 4.430 4.560 4.410 4.440 3,704,500 -0.04(-0.89%)
Jan 17, 2019 4.550 4.570 4.220 4.480 4,675,279 -0.11(-2.40%)
Jan 16, 2019 4.540 4.610 4.480 4.590 2,035,619 +0.07(+1.55%)
Jan 15, 2019 4.830 4.860 4.430 4.520 3,871,520 -0.41(-8.32%)
Jan 14, 2019 4.960 4.990 4.790 4.930 1,781,365 +0.01(+0.20%)
Jan 11, 2019 4.930 5.035 4.890 4.920 1,964,700 -0.02(-0.40%)
Jan 10, 2019 5.110 5.150 4.910 4.940 2,474,012 -0.22(-4.26%)
Jan 09, 2019 4.970 5.180 4.960 5.160 3,270,573 +0.21(+4.24%)
Jan 08, 2019 4.750 4.980 4.640 4.950 3,383,539 +0.20(+4.21%)
Jan 07, 2019 4.900 4.920 4.720 4.750 3,020,523 -0.09(-1.86%)
Jan 04, 2019 4.750 4.980 4.650 4.840 3,918,800 -0.01(-0.21%)
Jan 03, 2019 4.860 4.950 4.710 4.850 3,511,583 +0.04(+0.83%)
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.