Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 5.661 5.661 4.654 4.760 294,464 -0.51(-9.73%)
Dec 31, 2018 5.211 5.512 5.063 5.273 190,458 -0.03(-0.60%)
Dec 28, 2018 4.849 5.370 4.849 5.305 306,345 +0.25(+4.86%)
Dec 27, 2018 5.398 5.579 5.059 5.059 515,628 +0.02(+0.49%)
Dec 26, 2018 6.804 7.091 4.991 5.034 1,041,779 -1.77(-26.01%)
Dec 24, 2018 6.132 7.865 6.116 6.804 443,902 +0.85(+14.29%)
Dec 21, 2018 5.617 6.000 5.392 5.953 567,993 +0.36(+6.49%)
Dec 20, 2018 5.265 5.590 4.892 5.590 452,316 +0.57(+11.31%)
Dec 19, 2018 4.873 5.150 4.495 5.022 232,776 +0.17(+3.41%)
Dec 18, 2018 4.628 4.950 4.511 4.857 265,837 +0.32(+7.10%)
Dec 17, 2018 4.212 4.535 4.092 4.535 249,937 +0.38(+9.27%)
Dec 14, 2018 3.764 4.180 3.757 4.150 167,472 +0.48(+13.04%)
Dec 13, 2018 3.629 3.762 3.629 3.671 119,319 +0.00(+0.11%)
Dec 12, 2018 3.550 3.667 3.405 3.667 91,928 -0.03(-0.83%)
Dec 11, 2018 3.565 3.698 3.462 3.698 90,757 +0.01(+0.16%)
Dec 10, 2018 3.521 3.799 3.426 3.692 168,783 +0.27(+7.75%)
Dec 07, 2018 3.329 3.431 3.083 3.427 149,312 +0.01(+0.32%)
Dec 06, 2018 3.297 3.657 3.297 3.416 220,791 +0.26(+8.33%)
Dec 04, 2018 2.909 3.153 2.909 3.153 27,239 +0.24(+8.31%)
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.