Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.450 3.450 3.210 3.270 37,719 -0.11(-3.25%)
Feb 27, 2019 3.170 3.390 3.170 3.380 40,788 +0.25(+7.99%)
Feb 26, 2019 3.150 3.239 3.130 3.130 45,047 -0.03(-0.95%)
Feb 25, 2019 3.270 3.270 3.150 3.160 49,714 -0.05(-1.56%)
Feb 22, 2019 3.120 3.290 2.980 3.210 50,200 +0.08(+2.56%)
Feb 21, 2019 3.170 3.220 3.070 3.130 77,549 -0.05(-1.57%)
Feb 20, 2019 3.200 3.280 3.100 3.180 72,238 -0.12(-3.64%)
Feb 19, 2019 3.410 3.420 3.230 3.300 54,551 -0.11(-3.23%)
Feb 15, 2019 3.490 3.505 3.180 3.410 114,400 -0.09(-2.57%)
Feb 14, 2019 3.200 3.530 3.140 3.500 122,061 +0.14(+4.17%)
Feb 13, 2019 3.580 3.610 3.300 3.360 240,364 -0.31(-8.45%)
Feb 12, 2019 3.800 3.800 3.550 3.670 300,257 -0.14(-3.67%)
Feb 11, 2019 3.830 3.850 3.700 3.810 41,755 -0.03(-0.78%)
Feb 08, 2019 4.010 4.300 3.400 3.840 272,800 -0.17(-4.24%)
Feb 07, 2019 3.370 4.070 3.360 4.010 267,778 +0.65(+19.35%)
Feb 06, 2019 3.340 3.402 3.250 3.360 24,558 +0.00(+0.00%)
Feb 05, 2019 3.370 3.423 3.310 3.360 61,364 -0.01(-0.30%)
Feb 04, 2019 3.590 3.810 3.290 3.370 198,647 -0.23(-6.39%)
Feb 01, 2019 3.650 3.720 3.510 3.600 42,300 -0.09(-2.44%)
Jan 31, 2019 3.830 3.940 3.630 3.690 78,078 -0.12(-3.15%)
Jan 30, 2019 3.680 3.820 3.510 3.810 116,489 +0.15(+4.10%)
Jan 29, 2019 3.780 3.858 3.470 3.660 110,384 -0.07(-1.88%)
Jan 28, 2019 3.590 3.970 3.550 3.730 278,813 +0.14(+3.90%)
Jan 25, 2019 3.320 3.680 3.310 3.590 235,300 +0.27(+8.13%)
Jan 24, 2019 3.320 3.350 3.190 3.320 80,300 +0.02(+0.61%)
Jan 23, 2019 3.110 3.400 2.980 3.300 318,141 +0.11(+3.45%)
Jan 22, 2019 3.290 3.430 3.127 3.190 190,008 -0.07(-2.15%)
Jan 18, 2019 2.620 3.300 2.620 3.260 671,200 +0.39(+13.59%)
Jan 17, 2019 2.400 3.270 2.400 2.870 1,373,671 +0.59(+25.88%)
Jan 16, 2019 2.200 2.315 2.100 2.280 2,620,484 +0.10(+4.59%)
Jan 15, 2019 2.170 2.210 2.150 2.180 376,315 +0.03(+1.40%)
Jan 14, 2019 2.150 2.210 2.006 2.150 74,448 +0.00(+0.00%)
Jan 11, 2019 2.130 2.180 2.110 2.150 38,600 +0.00(+0.00%)
Jan 10, 2019 2.250 2.270 2.120 2.150 100,196 -0.10(-4.44%)
Jan 09, 2019 2.250 2.290 2.030 2.250 449,118 +0.00(+0.00%)
Jan 08, 2019 2.240 2.330 2.240 2.250 87,078 +0.01(+0.45%)
Jan 07, 2019 2.390 2.400 2.240 2.240 60,411 -0.10(-4.48%)
Jan 04, 2019 2.300 2.380 2.300 2.345 78,000 +0.02(+0.64%)
Jan 03, 2019 2.465 2.480 2.330 2.330 53,617 -0.11(-4.51%)
Jan 02, 2019 2.490 2.530 2.360 2.440 68,800 -0.05(-2.01%)
Dec 31, 2018 2.290 2.545 2.220 2.490 103,700 +0.20(+8.73%)
Dec 28, 2018 2.250 2.340 2.230 2.290 61,000 +0.04(+1.78%)
Dec 27, 2018 2.250 2.350 2.200 2.250 53,921 +0.00(+0.00%)
Dec 26, 2018 2.550 2.550 2.230 2.250 114,066 -0.02(-0.88%)
Dec 24, 2018 2.300 2.400 2.240 2.270 57,900 -0.02(-0.87%)
Dec 21, 2018 2.600 2.650 2.140 2.290 814,300 -0.16(-6.53%)
Dec 20, 2018 2.941 2.975 2.430 2.450 384,574 -0.52(-17.51%)
Dec 19, 2018 3.200 3.270 2.920 2.970 96,685 -0.21(-6.60%)
Dec 18, 2018 3.460 3.510 3.100 3.180 81,179 -0.32(-9.14%)
Dec 17, 2018 3.590 3.660 3.430 3.500 75,674 -0.14(-3.85%)
Dec 14, 2018 3.690 3.780 3.580 3.640 51,900 -0.12(-3.19%)
Dec 13, 2018 3.760 3.790 3.650 3.760 117,437 +0.04(+1.08%)
Dec 12, 2018 3.570 3.780 3.500 3.720 145,289 +0.17(+4.79%)
Dec 11, 2018 3.500 3.580 3.400 3.550 56,655 +0.10(+2.90%)
Dec 10, 2018 3.530 3.530 3.400 3.450 44,577 -0.08(-2.27%)
Dec 07, 2018 3.380 3.550 3.380 3.530 38,700 +0.13(+3.82%)
Dec 06, 2018 3.470 3.470 3.350 3.400 58,239 -0.07(-2.02%)
Dec 04, 2018 3.540 3.620 3.470 3.470 128,500 +0.05(+1.46%)
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.