Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.680 4.800 4.490 4.740 1,480,950 +0.08(+1.72%)
Feb 27, 2019 4.600 4.870 4.530 4.660 1,566,611 +0.06(+1.30%)
Feb 26, 2019 4.850 4.890 4.580 4.600 1,793,799 -0.30(-6.12%)
Feb 25, 2019 5.000 5.030 4.790 4.900 1,447,222 -0.03(-0.61%)
Feb 22, 2019 4.640 5.030 4.620 4.930 1,775,200 +0.30(+6.48%)
Feb 21, 2019 4.460 4.750 4.400 4.630 1,462,286 +0.16(+3.58%)
Feb 20, 2019 4.570 4.910 4.440 4.470 1,982,545 -0.06(-1.32%)
Feb 19, 2019 4.950 5.060 4.480 4.530 3,114,312 -0.43(-8.67%)
Feb 15, 2019 4.580 5.140 4.580 4.960 3,291,400 +0.37(+8.06%)
Feb 14, 2019 4.620 4.653 4.400 4.590 2,266,424 -0.05(-1.08%)
Feb 13, 2019 4.960 5.040 4.570 4.640 3,304,384 -0.26(-5.31%)
Feb 12, 2019 5.140 5.180 4.770 4.900 3,671,917 -0.11(-2.20%)
Feb 11, 2019 5.780 5.860 4.870 5.010 5,083,871 -0.69(-12.11%)
Feb 08, 2019 5.500 6.060 5.370 5.700 9,432,100 +0.25(+4.59%)
Feb 07, 2019 5.400 5.770 5.100 5.450 6,224,295 -0.03(-0.55%)
Feb 06, 2019 5.230 5.700 4.920 5.480 14,002,903 +0.01(+0.18%)
Feb 05, 2019 4.350 5.840 4.060 5.470 54,005,980 +2.31(+73.10%)
Feb 04, 2019 3.190 3.245 3.100 3.160 376,938 -0.03(-0.94%)
Feb 01, 2019 3.450 3.450 3.135 3.190 628,400 -0.20(-5.90%)
Jan 31, 2019 3.110 3.470 3.030 3.390 1,317,250 +0.27(+8.65%)
Jan 30, 2019 2.800 3.210 2.640 3.120 1,334,293 +0.32(+11.43%)
Jan 29, 2019 2.940 2.951 2.660 2.800 1,335,601 -0.14(-4.76%)
Jan 28, 2019 3.170 3.210 2.870 2.940 982,205 -0.25(-7.84%)
Jan 25, 2019 3.370 3.370 3.145 3.190 746,400 -0.14(-4.20%)
Jan 24, 2019 3.360 3.400 3.300 3.330 740,592 -0.05(-1.48%)
Jan 23, 2019 3.440 3.480 3.320 3.380 511,253 -0.06(-1.74%)
Jan 22, 2019 3.590 3.590 3.405 3.440 632,716 -0.15(-4.18%)
Jan 18, 2019 3.650 3.750 3.470 3.590 939,400 -0.07(-1.91%)
Jan 17, 2019 3.670 3.710 3.560 3.660 623,648 -0.02(-0.54%)
Jan 16, 2019 3.820 3.820 3.680 3.680 818,734 -0.13(-3.41%)
Jan 15, 2019 3.720 3.910 3.670 3.810 759,119 +0.07(+1.87%)
Jan 14, 2019 3.810 3.850 3.700 3.740 819,506 -0.09(-2.35%)
Jan 11, 2019 3.910 3.990 3.790 3.830 447,300 -0.11(-2.79%)
Jan 10, 2019 3.990 4.120 3.840 3.940 613,483 -0.10(-2.48%)
Jan 09, 2019 3.990 4.080 3.870 4.040 692,379 +0.03(+0.75%)
Jan 08, 2019 4.100 4.220 3.930 4.010 801,325 -0.04(-0.99%)
Jan 07, 2019 3.970 4.090 3.880 4.050 665,310 +0.12(+3.05%)
Jan 04, 2019 3.910 4.020 3.810 3.930 867,700 +0.07(+1.81%)
Jan 03, 2019 3.770 3.965 3.610 3.860 842,392 +0.08(+2.12%)
Jan 02, 2019 3.270 3.835 3.130 3.780 1,122,429 +0.44(+13.17%)
Dec 31, 2018 3.850 3.950 3.280 3.340 2,686,200 -0.19(-5.38%)
Dec 28, 2018 3.460 3.660 3.325 3.530 1,643,900 +0.07(+2.02%)
Dec 27, 2018 3.020 3.470 3.016 3.460 1,119,993 +0.39(+12.70%)
Dec 26, 2018 3.190 3.240 2.920 3.070 795,715 -0.09(-2.85%)
Dec 24, 2018 3.050 3.250 3.000 3.160 387,300 +0.14(+4.64%)
Dec 21, 2018 3.410 3.415 2.990 3.020 3,567,900 -0.38(-11.18%)
Dec 20, 2018 3.560 3.622 3.310 3.400 1,135,627 -0.18(-5.03%)
Dec 19, 2018 3.760 3.920 3.550 3.580 797,881 -0.17(-4.53%)
Dec 18, 2018 4.000 4.070 3.700 3.750 1,222,877 -0.24(-6.02%)
Dec 17, 2018 4.180 4.250 3.930 3.990 1,173,725 -0.10(-2.44%)
Dec 14, 2018 4.200 4.230 3.980 4.090 1,075,200 -0.12(-2.85%)
Dec 13, 2018 4.380 4.420 4.200 4.210 562,127 -0.14(-3.22%)
Dec 12, 2018 4.360 4.477 4.260 4.350 615,782 +0.00(+0.00%)
Dec 11, 2018 4.440 4.550 4.300 4.350 761,282 -0.07(-1.58%)
Dec 10, 2018 4.330 4.590 4.230 4.420 1,027,338 +0.08(+1.84%)
Dec 07, 2018 4.350 4.670 4.270 4.340 2,660,100 +0.17(+4.08%)
Dec 06, 2018 4.050 4.220 3.950 4.170 1,612,514 -0.04(-0.95%)
Dec 04, 2018 4.760 4.810 3.990 4.210 3,179,900 -0.62(-12.84%)
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.