Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.600 4.810 4.450 4.450 18,028 -0.19(-4.09%)
Feb 27, 2019 4.510 4.640 4.510 4.640 5,678 +0.14(+3.11%)
Feb 26, 2019 4.560 4.699 4.455 4.500 35,249 -0.23(-4.86%)
Feb 25, 2019 4.750 4.750 4.550 4.730 10,200 -0.03(-0.73%)
Feb 22, 2019 4.670 4.780 4.600 4.765 13,200 +0.15(+3.36%)
Feb 21, 2019 4.500 4.810 4.470 4.610 34,032 +0.11(+2.44%)
Feb 20, 2019 4.520 4.530 4.500 4.500 19,658 +0.00(+0.00%)
Feb 19, 2019 4.510 4.670 4.400 4.500 8,735 +0.00(+0.00%)
Feb 15, 2019 4.500 4.730 4.500 4.500 14,000 +0.12(+2.74%)
Feb 14, 2019 4.760 4.775 4.348 4.380 312,594 -0.47(-9.69%)
Feb 13, 2019 4.720 4.940 4.720 4.850 6,919 +0.11(+2.32%)
Feb 12, 2019 4.600 4.740 4.600 4.740 4,438 +0.14(+3.04%)
Feb 11, 2019 4.660 4.750 4.580 4.600 10,355 -0.06(-1.18%)
Feb 08, 2019 4.840 4.840 4.540 4.655 48,000 -0.17(-3.62%)
Feb 07, 2019 4.856 4.986 4.700 4.830 21,160 -0.07(-1.37%)
Feb 06, 2019 5.147 5.147 4.760 4.897 5,268 +0.17(+3.53%)
Feb 05, 2019 5.050 5.100 4.710 4.730 70,152 +0.08(+1.72%)
Feb 04, 2019 4.690 4.810 4.550 4.650 28,536 -0.08(-1.69%)
Feb 01, 2019 4.780 4.940 4.530 4.730 3,200 +0.00(+0.00%)
Jan 31, 2019 4.590 4.980 4.473 4.730 3,677 +0.18(+3.96%)
Jan 30, 2019 4.790 4.803 4.550 4.550 1,688 -0.25(-5.21%)
Jan 29, 2019 4.690 4.800 4.597 4.800 4,945 +0.06(+1.27%)
Jan 28, 2019 4.470 5.057 4.460 4.740 4,457 +0.27(+6.04%)
Jan 25, 2019 4.580 4.710 4.470 4.470 3,300 -0.13(-2.83%)
Jan 24, 2019 4.700 4.700 4.428 4.600 11,309 -0.08(-1.71%)
Jan 23, 2019 4.650 4.870 4.650 4.680 3,923 +0.08(+1.74%)
Jan 22, 2019 4.720 4.900 4.600 4.600 2,210 -0.19(-3.97%)
Jan 18, 2019 4.912 4.945 4.650 4.790 29,200 -0.05(-1.03%)
Jan 17, 2019 4.960 5.100 4.820 4.840 8,294 -0.12(-2.42%)
Jan 16, 2019 5.160 5.160 4.950 4.960 13,540 -0.22(-4.25%)
Jan 15, 2019 5.010 5.230 4.775 5.180 20,421 +0.18(+3.60%)
Jan 14, 2019 4.940 5.190 4.940 5.000 6,635 +0.08(+1.73%)
Jan 11, 2019 4.980 5.070 4.845 4.915 4,600 -0.08(-1.70%)
Jan 10, 2019 5.030 5.235 5.000 5.000 6,114 -0.12(-2.34%)
Jan 09, 2019 5.150 5.290 4.990 5.120 10,611 +0.32(+6.67%)
Jan 08, 2019 4.990 5.080 4.760 4.800 11,917 -0.19(-3.81%)
Jan 07, 2019 4.940 4.990 4.850 4.990 3,294 +0.04(+0.81%)
Jan 04, 2019 4.570 4.950 4.570 4.950 27,300 +0.47(+10.49%)
Jan 03, 2019 4.760 4.890 4.382 4.480 16,663 -0.29(-6.08%)
Jan 02, 2019 4.700 4.810 4.650 4.770 53,301 +0.07(+1.49%)
Dec 31, 2018 4.500 4.760 4.330 4.700 46,200 +0.25(+5.62%)
Dec 28, 2018 3.910 4.460 3.910 4.450 34,300 +0.57(+14.69%)
Dec 27, 2018 3.830 4.060 3.825 3.880 96,385 +0.03(+0.78%)
Dec 26, 2018 4.060 4.070 3.770 3.850 87,688 -0.22(-5.41%)
Dec 24, 2018 4.320 4.320 3.750 4.070 20,500 +0.03(+0.74%)
Dec 21, 2018 4.050 4.100 3.940 4.040 93,500 +0.01(+0.25%)
Dec 20, 2018 4.000 4.110 3.720 4.030 53,107 -0.01(-0.25%)
Dec 19, 2018 4.030 4.180 3.950 4.040 57,068 +0.04(+1.00%)
Dec 18, 2018 4.030 4.300 3.910 4.000 441,907 -0.02(-0.50%)
Dec 17, 2018 4.100 4.290 4.000 4.020 112,057 -0.13(-3.13%)
Dec 14, 2018 4.240 4.330 4.060 4.150 47,200 -0.11(-2.58%)
Dec 13, 2018 4.280 4.600 4.250 4.260 40,806 +0.03(+0.71%)
Dec 12, 2018 4.160 4.560 4.160 4.230 59,643 +0.13(+3.17%)
Dec 11, 2018 4.200 4.290 4.100 4.100 108,143 -0.09(-2.15%)
Dec 10, 2018 4.280 4.280 4.090 4.190 40,769 -0.07(-1.64%)
Dec 07, 2018 4.490 4.600 4.170 4.260 65,100 -0.26(-5.75%)
Dec 06, 2018 4.720 4.720 4.500 4.520 30,874 -0.27(-5.64%)
Dec 04, 2018 4.810 4.810 4.550 4.790 30,700 -0.08(-1.64%)
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.