Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.980 5.000 4.800 4.970 616,200 +0.03(+0.61%)
Mar 28, 2019 4.800 4.970 4.790 4.940 346,678 +0.15(+3.13%)
Mar 27, 2019 4.790 4.815 4.690 4.790 451,843 +0.01(+0.21%)
Mar 26, 2019 4.850 4.870 4.680 4.780 470,640 -0.03(-0.62%)
Mar 25, 2019 4.850 4.910 4.670 4.810 636,277 -0.04(-0.82%)
Mar 22, 2019 5.110 5.120 4.800 4.850 858,800 -0.30(-5.83%)
Mar 21, 2019 5.220 5.310 5.080 5.150 840,752 -0.11(-2.09%)
Mar 20, 2019 5.170 5.330 5.120 5.260 588,034 +0.08(+1.54%)
Mar 19, 2019 5.170 5.190 5.105 5.180 494,841 +0.05(+0.97%)
Mar 18, 2019 5.090 5.270 5.090 5.130 683,959 +0.06(+1.18%)
Mar 15, 2019 5.050 5.110 5.000 5.070 1,441,400 +0.01(+0.20%)
Mar 14, 2019 5.070 5.280 4.910 5.060 948,147 +0.05(+1.00%)
Mar 13, 2019 4.930 5.070 4.850 5.010 526,854 +0.10(+2.04%)
Mar 12, 2019 4.950 5.060 4.900 4.910 465,816 -0.03(-0.61%)
Mar 11, 2019 4.750 5.020 4.650 4.940 1,022,978 +0.19(+4.00%)
Mar 08, 2019 4.660 4.809 4.540 4.750 664,700 -0.01(-0.21%)
Mar 07, 2019 4.730 4.840 4.600 4.760 584,665 +0.00(+0.00%)
Mar 06, 2019 4.810 4.950 4.380 4.760 2,799,657 -0.51(-9.68%)
Mar 05, 2019 5.380 5.410 5.230 5.270 745,134 -0.09(-1.68%)
Mar 04, 2019 5.390 5.400 5.210 5.360 618,507 -0.02(-0.37%)
Mar 01, 2019 5.290 5.400 5.240 5.380 548,500 +0.15(+2.87%)
Feb 28, 2019 5.380 5.380 5.150 5.230 909,425 -0.15(-2.79%)
Feb 27, 2019 5.160 5.450 5.130 5.380 687,805 +0.22(+4.26%)
Feb 26, 2019 5.150 5.230 5.000 5.160 543,421 +0.01(+0.19%)
Feb 25, 2019 5.180 5.260 5.140 5.150 499,788 +0.01(+0.19%)
Feb 22, 2019 5.030 5.150 5.010 5.140 480,000 +0.11(+2.19%)
Feb 21, 2019 5.090 5.110 5.010 5.030 394,673 -0.06(-1.18%)
Feb 20, 2019 5.030 5.150 5.000 5.090 549,871 +0.08(+1.60%)
Feb 19, 2019 4.950 5.050 4.860 5.010 574,784 +0.06(+1.21%)
Feb 15, 2019 4.750 4.990 4.650 4.950 613,300 +0.24(+5.10%)
Feb 14, 2019 4.530 4.750 4.490 4.710 660,033 +0.14(+3.06%)
Feb 13, 2019 4.520 4.570 4.380 4.570 422,073 +0.07(+1.56%)
Feb 12, 2019 4.400 4.580 4.380 4.500 431,156 +0.15(+3.45%)
Feb 11, 2019 4.330 4.380 4.300 4.350 314,628 +0.03(+0.69%)
Feb 08, 2019 4.300 4.380 4.230 4.320 438,700 +0.01(+0.23%)
Feb 07, 2019 4.400 4.600 4.300 4.310 1,097,281 -0.10(-2.27%)
Feb 06, 2019 4.380 4.460 4.320 4.410 381,120 +0.03(+0.68%)
Feb 05, 2019 4.380 4.480 4.280 4.380 634,892 +0.00(+0.00%)
Feb 04, 2019 4.310 4.390 4.230 4.380 696,081 +0.09(+2.10%)
Feb 01, 2019 4.420 4.560 4.190 4.290 901,500 -0.10(-2.28%)
Jan 31, 2019 4.060 4.500 4.050 4.390 1,840,246 +0.37(+9.20%)
Jan 30, 2019 4.000 4.050 3.950 4.020 603,093 +0.06(+1.52%)
Jan 29, 2019 4.070 4.110 3.950 3.960 234,015 -0.08(-1.98%)
Jan 28, 2019 4.090 4.180 3.950 4.040 453,063 -0.05(-1.22%)
Jan 25, 2019 3.990 4.090 3.980 4.090 482,000 +0.15(+3.81%)
Jan 24, 2019 3.930 4.000 3.900 3.940 602,999 +0.01(+0.25%)
Jan 23, 2019 4.100 4.170 3.840 3.930 866,021 -0.16(-3.91%)
Jan 22, 2019 4.240 4.250 4.040 4.090 562,425 -0.15(-3.54%)
Jan 18, 2019 4.190 4.280 4.140 4.240 545,800 +0.07(+1.68%)
Jan 17, 2019 4.050 4.220 4.020 4.170 775,813 +0.11(+2.71%)
Jan 16, 2019 4.090 4.240 3.960 4.060 729,896 +0.00(+0.00%)
Jan 15, 2019 4.390 4.440 4.040 4.060 1,161,177 -0.31(-7.09%)
Jan 14, 2019 4.110 4.450 4.110 4.370 1,006,616 +0.27(+6.59%)
Jan 11, 2019 4.000 4.160 3.970 4.100 590,500 +0.11(+2.76%)
Jan 10, 2019 3.990 4.070 3.890 3.990 421,415 +0.00(+0.00%)
Jan 09, 2019 3.940 4.100 3.900 3.990 577,416 +0.09(+2.31%)
Jan 08, 2019 4.090 4.150 3.800 3.900 750,201 -0.17(-4.18%)
Jan 07, 2019 3.940 4.090 3.890 4.070 567,050 +0.11(+2.78%)
Jan 04, 2019 3.770 4.000 3.770 3.960 876,000 +0.23(+6.17%)
Jan 03, 2019 3.800 3.870 3.700 3.730 788,129 -0.11(-2.86%)
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.