Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.600 3.720 3.450 3.540 95,205 -0.63(-15.11%)
Apr 29, 2019 4.230 4.424 4.140 4.170 39,393 +0.06(+1.46%)
Apr 26, 2019 4.170 4.290 4.080 4.110 12,700 -0.06(-1.44%)
Apr 25, 2019 4.350 4.410 4.050 4.170 57,294 -0.33(-7.33%)
Apr 24, 2019 4.500 4.500 4.230 4.500 31,085 +0.00(+0.00%)
Apr 23, 2019 4.260 4.500 4.140 4.500 31,904 +0.25(+5.97%)
Apr 22, 2019 4.620 4.620 4.140 4.247 82,168 -0.31(-6.87%)
Apr 18, 2019 4.980 5.040 4.440 4.560 70,700 -0.42(-8.43%)
Apr 17, 2019 4.980 5.100 4.950 4.980 19,397 +0.00(+0.00%)
Apr 16, 2019 5.100 5.190 4.980 4.980 32,087 -0.15(-2.92%)
Apr 15, 2019 5.040 5.160 4.950 5.130 34,392 +0.09(+1.79%)
Apr 12, 2019 5.280 5.280 4.980 5.040 53,600 -0.24(-4.55%)
Apr 11, 2019 5.010 5.430 5.010 5.280 238,985 +0.27(+5.39%)
Apr 10, 2019 5.040 5.070 4.920 5.010 21,590 +0.03(+0.60%)
Apr 09, 2019 4.980 5.190 4.980 4.980 43,252 -0.09(-1.78%)
Apr 08, 2019 5.160 5.250 5.010 5.070 29,100 -0.03(-0.59%)
Apr 05, 2019 5.280 5.369 5.040 5.100 47,900 -0.09(-1.73%)
Apr 04, 2019 5.220 5.640 5.010 5.190 221,904 +0.12(+2.37%)
Apr 03, 2019 5.010 5.250 4.980 5.070 116,572 +0.07(+1.49%)
Apr 02, 2019 4.980 5.070 4.890 4.996 25,452 +0.02(+0.31%)
Apr 01, 2019 4.980 5.100 4.950 4.980 12,574 +0.09(+1.84%)
Mar 29, 2019 4.920 5.280 4.890 4.890 65,200 +0.00(+0.00%)
Mar 28, 2019 5.040 5.340 4.800 4.890 191,767 +0.03(+0.62%)
Mar 27, 2019 4.890 4.963 4.819 4.860 23,149 -0.03(-0.61%)
Mar 26, 2019 4.890 5.190 4.890 4.890 47,008 -0.15(-2.98%)
Mar 25, 2019 4.890 5.220 4.800 5.040 80,008 +0.18(+3.70%)
Mar 22, 2019 4.950 4.951 4.800 4.860 33,533 -0.09(-1.82%)
Mar 21, 2019 4.980 5.100 4.830 4.950 42,622 -0.03(-0.60%)
Mar 20, 2019 4.950 5.171 4.950 4.980 70,527 +0.00(+0.00%)
Mar 19, 2019 4.980 5.070 4.890 4.980 45,732 +0.09(+1.84%)
Mar 18, 2019 4.980 5.040 4.859 4.890 40,982 -0.06(-1.21%)
Mar 15, 2019 5.010 5.100 4.830 4.950 46,766 -0.03(-0.60%)
Mar 14, 2019 5.070 5.163 4.860 4.980 61,682 -0.12(-2.35%)
Mar 13, 2019 5.100 5.250 4.980 5.100 32,486 +0.03(+0.59%)
Mar 12, 2019 5.130 5.160 4.980 5.070 28,210 -0.06(-1.17%)
Mar 11, 2019 5.160 5.280 4.980 5.130 52,708 +0.00(+0.00%)
Mar 08, 2019 5.130 5.160 4.890 5.130 82,866 +0.00(+0.00%)
Mar 07, 2019 5.370 5.370 5.100 5.130 89,873 -0.09(-1.72%)
Mar 06, 2019 5.460 5.790 5.100 5.220 242,777 -0.54(-9.38%)
Mar 05, 2019 5.370 6.570 5.310 5.760 1,220,312 +0.54(+10.34%)
Mar 04, 2019 5.490 5.521 5.190 5.220 100,826 +0.03(+0.58%)
Mar 01, 2019 5.190 5.400 5.130 5.190 48,866 +0.03(+0.58%)
Feb 28, 2019 5.250 5.272 5.100 5.160 43,592 -0.06(-1.15%)
Feb 27, 2019 5.250 5.400 5.160 5.220 44,705 -0.12(-2.25%)
Feb 26, 2019 5.910 5.910 5.100 5.340 295,364 -0.63(-10.55%)
Feb 25, 2019 5.460 6.450 5.250 5.970 1,017,481 +0.78(+15.03%)
Feb 22, 2019 5.040 5.460 4.950 5.190 202,233 +0.18(+3.59%)
Feb 21, 2019 5.310 5.310 5.010 5.010 43,145 -0.06(-1.18%)
Feb 20, 2019 5.190 5.190 4.950 5.070 41,311 -0.10(-1.95%)
Feb 19, 2019 5.400 5.400 5.010 5.171 33,827 -0.08(-1.51%)
Feb 15, 2019 5.220 5.340 4.950 5.250 60,100 +0.06(+1.16%)
Feb 14, 2019 5.310 5.400 5.130 5.190 39,216 -0.21(-3.89%)
Feb 13, 2019 5.370 5.640 5.250 5.400 109,178 +0.12(+2.27%)
Feb 12, 2019 5.250 5.450 5.130 5.280 76,330 +0.03(+0.57%)
Feb 11, 2019 5.370 5.558 5.100 5.250 93,334 -0.03(-0.57%)
Feb 08, 2019 5.730 5.880 5.250 5.280 216,366 -0.51(-8.81%)
Feb 07, 2019 5.610 6.210 5.520 5.790 564,509 +0.39(+7.22%)
Feb 06, 2019 5.490 5.760 5.400 5.400 112,287 -0.09(-1.64%)
Feb 05, 2019 5.430 5.700 5.430 5.490 32,877 +0.03(+0.55%)
Feb 04, 2019 5.550 5.640 5.430 5.460 66,460 -0.09(-1.62%)
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.