Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.020 3.160 2.860 3.160 153,000 +0.15(+4.98%)
Mar 28, 2019 3.000 3.030 2.900 3.010 79,203 +0.02(+0.67%)
Mar 27, 2019 2.770 3.050 2.770 2.990 256,458 +0.23(+8.33%)
Mar 26, 2019 3.010 3.080 2.500 2.760 1,493,474 -0.26(-8.61%)
Mar 25, 2019 3.130 3.220 3.020 3.020 34,787 -0.11(-3.51%)
Mar 22, 2019 3.130 3.260 3.000 3.130 116,100 +0.04(+1.46%)
Mar 21, 2019 3.400 3.470 3.085 3.085 1,030,463 -0.33(-9.80%)
Mar 20, 2019 3.610 3.610 3.400 3.420 93,515 -0.20(-5.39%)
Mar 19, 2019 3.700 3.730 3.595 3.615 48,189 -0.05(-1.50%)
Mar 18, 2019 3.830 3.840 3.570 3.670 91,726 -0.15(-3.93%)
Mar 15, 2019 3.950 4.150 3.810 3.820 96,800 -0.09(-2.30%)
Mar 14, 2019 3.700 4.100 3.700 3.910 144,667 +0.01(+0.26%)
Mar 13, 2019 4.440 4.440 3.760 3.900 609,055 -0.30(-7.14%)
Mar 12, 2019 4.030 4.200 3.880 4.200 426,697 +0.18(+4.48%)
Mar 11, 2019 3.800 4.250 3.800 4.020 188,287 +0.22(+5.79%)
Mar 08, 2019 3.730 3.880 3.630 3.800 119,600 +0.08(+2.15%)
Mar 07, 2019 3.540 3.740 3.530 3.720 77,675 +0.20(+5.68%)
Mar 06, 2019 3.700 3.700 3.320 3.520 80,419 -0.12(-3.30%)
Mar 05, 2019 3.350 3.650 3.320 3.640 76,321 +0.24(+7.06%)
Mar 04, 2019 3.340 3.400 3.220 3.400 59,962 +0.10(+3.03%)
Mar 01, 2019 3.310 3.370 3.250 3.300 35,000 +0.03(+0.92%)
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%)
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.