Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.874 3.896 3.833 3.855 324,813,984 -0.03(-0.74%)
Feb 27, 2019 3.911 3.938 3.826 3.884 500,030,592 -0.04(-1.08%)
Feb 26, 2019 3.961 4.017 3.892 3.926 488,389,824 -0.04(-1.00%)
Feb 25, 2019 4.062 4.130 3.957 3.966 655,398,336 -0.01(-0.31%)
Feb 22, 2019 3.945 3.997 3.931 3.978 401,905,088 +0.09(+2.20%)
Feb 21, 2019 3.975 4.000 3.878 3.893 437,509,568 -0.07(-1.75%)
Feb 20, 2019 3.944 4.030 3.933 3.962 529,535,168 +0.05(+1.22%)
Feb 19, 2019 3.921 3.996 3.902 3.914 551,585,344 -0.02(-0.44%)
Feb 15, 2019 4.072 4.095 3.909 3.932 1,517,371,264 +0.07(+1.82%)
Feb 14, 2019 3.819 3.890 3.776 3.862 802,595,712 +0.04(+1.08%)
Feb 13, 2019 3.807 3.894 3.794 3.820 603,683,904 +0.04(+1.13%)
Feb 12, 2019 3.698 3.793 3.684 3.778 589,405,056 +0.12(+3.22%)
Feb 11, 2019 3.658 3.713 3.611 3.660 493,550,400 -0.04(-1.16%)
Feb 08, 2019 3.616 3.713 3.602 3.703 461,793,664 +0.02(+0.51%)
Feb 07, 2019 3.777 3.779 3.641 3.684 636,675,840 -0.14(-3.65%)
Feb 06, 2019 3.781 3.888 3.775 3.823 702,212,736 +0.08(+2.03%)
Feb 05, 2019 3.740 3.784 3.706 3.747 541,841,600 +0.02(+0.52%)
Feb 04, 2019 3.633 3.765 3.611 3.728 527,760,000 +0.11(+3.07%)
Feb 01, 2019 3.611 3.668 3.563 3.617 625,300,864 +0.02(+0.68%)
Jan 31, 2019 3.430 3.628 3.408 3.592 841,288,320 +0.16(+4.63%)
Jan 30, 2019 3.365 3.448 3.285 3.433 973,575,104 +0.14(+4.40%)
Jan 29, 2019 3.402 3.451 3.274 3.289 1,134,584,704 -0.16(-4.64%)
Jan 28, 2019 3.412 3.540 3.274 3.449 2,510,765,568 -0.55(-13.82%)
Jan 25, 2019 3.884 4.020 3.781 4.002 1,155,694,720 +0.06(+1.46%)
Jan 24, 2019 3.816 3.962 3.811 3.944 707,918,144 +0.21(+5.73%)
Jan 23, 2019 3.773 3.863 3.699 3.731 588,709,568 +0.01(+0.35%)
Jan 22, 2019 3.891 3.903 3.687 3.718 661,181,632 -0.20(-5.20%)
Jan 18, 2019 3.842 3.948 3.790 3.922 651,603,648 +0.13(+3.43%)
Jan 17, 2019 3.686 3.832 3.659 3.791 492,571,168 +0.07(+1.93%)
Jan 16, 2019 3.773 3.806 3.714 3.719 469,548,896 -0.03(-0.69%)
Jan 15, 2019 3.792 3.832 3.727 3.745 616,582,976 -0.01(-0.38%)
Jan 14, 2019 3.666 3.785 3.643 3.759 729,810,176 +0.04(+1.08%)
Jan 11, 2019 3.607 3.742 3.579 3.719 875,119,424 +0.09(+2.48%)
Jan 10, 2019 3.544 3.638 3.483 3.629 522,727,968 +0.07(+1.86%)
Jan 09, 2019 3.546 3.611 3.495 3.563 616,079,424 +0.07(+1.97%)
Jan 08, 2019 3.666 3.668 3.421 3.494 783,876,032 -0.09(-2.49%)
Jan 07, 2019 3.461 3.621 3.409 3.584 707,736,704 +0.18(+5.29%)
Jan 04, 2019 3.272 3.442 3.241 3.403 585,856,640 +0.20(+6.41%)
Jan 03, 2019 3.343 3.378 3.191 3.198 704,691,712 -0.21(-6.04%)
Jan 02, 2019 3.265 3.461 3.250 3.404 506,935,808 +0.07(+2.04%)
Dec 31, 2018 3.384 3.416 3.305 3.336 465,331,136 -0.00(-0.11%)
Dec 28, 2018 3.299 3.433 3.256 3.340 628,750,272 +0.06(+1.89%)
Dec 27, 2018 3.273 3.308 3.128 3.278 636,788,928 -0.05(-1.45%)
Dec 26, 2018 3.222 3.327 3.110 3.326 694,406,912 +0.15(+4.74%)
Dec 24, 2018 3.161 3.248 3.111 3.176 464,026,592 -0.06(-1.92%)
Dec 21, 2018 3.403 3.436 3.210 3.238 864,094,912 -0.14(-4.09%)
Dec 20, 2018 3.453 3.544 3.316 3.376 749,120,640 -0.09(-2.46%)
Dec 19, 2018 3.638 3.692 3.409 3.461 744,862,080 -0.21(-5.74%)
Dec 18, 2018 3.632 3.757 3.605 3.672 563,743,488 +0.08(+2.34%)
Dec 17, 2018 3.630 3.702 3.530 3.588 662,662,592 -0.07(-1.96%)
Dec 14, 2018 3.679 3.763 3.636 3.660 472,013,888 -0.06(-1.64%)
Dec 13, 2018 3.768 3.833 3.684 3.721 471,193,024 -0.00(-0.01%)
Dec 12, 2018 3.709 3.818 3.619 3.721 653,910,528 +0.02(+0.48%)
Dec 11, 2018 3.887 3.896 3.624 3.703 671,168,000 -0.09(-2.42%)
Dec 10, 2018 3.643 3.820 3.640 3.795 628,870,720 +0.11(+2.88%)
Dec 07, 2018 3.960 3.970 3.639 3.689 681,956,096 -0.27(-6.75%)
Dec 06, 2018 3.784 3.961 3.769 3.956 691,160,192 +0.03(+0.75%)
Dec 04, 2018 4.204 4.209 3.911 3.926 812,441,728 -0.32(-7.60%)
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.