Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 6.060 6.060 5.520 5.550 190,233 -0.54(-8.87%)
Jan 31, 2019 5.550 6.300 5.430 6.090 1,095,557 +0.63(+11.54%)
Jan 30, 2019 5.250 5.910 5.220 5.460 565,170 +0.21(+4.00%)
Jan 29, 2019 5.310 5.617 5.100 5.250 111,322 -0.09(-1.69%)
Jan 28, 2019 5.280 5.400 5.100 5.340 176,203 +0.06(+1.14%)
Jan 25, 2019 5.490 5.970 5.220 5.280 233,466 -0.24(-4.35%)
Jan 24, 2019 5.100 5.940 4.980 5.520 521,042 +0.51(+10.18%)
Jan 23, 2019 5.400 5.460 4.860 5.010 129,559 -0.39(-7.22%)
Jan 22, 2019 5.760 5.820 5.160 5.400 158,136 -0.15(-2.70%)
Jan 18, 2019 5.700 6.900 5.310 5.550 1,176,133 -0.69(-11.06%)
Jan 17, 2019 5.010 6.450 4.920 6.240 1,015,232 +1.29(+26.06%)
Jan 16, 2019 6.420 6.750 4.830 4.950 883,419 -1.14(-18.72%)
Jan 15, 2019 4.320 6.540 4.140 6.090 1,662,863 +1.77(+40.97%)
Jan 14, 2019 4.380 4.470 4.052 4.320 76,107 -0.12(-2.70%)
Jan 11, 2019 4.590 4.590 4.200 4.440 69,033 -0.15(-3.27%)
Jan 10, 2019 4.830 4.980 4.500 4.590 291,075 -0.45(-8.93%)
Jan 09, 2019 4.770 5.100 4.350 5.040 449,538 +0.48(+10.53%)
Jan 08, 2019 4.680 4.830 4.320 4.560 191,629 -0.18(-3.80%)
Jan 07, 2019 4.770 4.920 4.320 4.740 356,616 -0.18(-3.66%)
Jan 04, 2019 4.080 5.700 4.080 4.920 2,400,366 +0.78(+18.84%)
Jan 03, 2019 5.400 5.670 4.140 4.140 732,386 -1.53(-26.98%)
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.