Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.946 5.124 4.797 4.886 888,589 -0.04(-0.80%)
Apr 29, 2019 4.837 5.005 4.797 4.926 681,650 +0.06(+1.22%)
Apr 26, 2019 4.757 4.866 4.648 4.866 551,212 +0.11(+2.29%)
Apr 25, 2019 4.618 4.817 4.509 4.757 989,660 +0.23(+5.03%)
Apr 24, 2019 4.569 4.648 4.480 4.529 600,328 -0.02(-0.44%)
Apr 23, 2019 4.599 4.628 4.509 4.549 742,424 -0.07(-1.50%)
Apr 22, 2019 4.807 4.807 4.561 4.618 809,982 -0.20(-4.12%)
Apr 18, 2019 4.926 5.045 4.777 4.817 819,504 -0.11(-2.21%)
Apr 17, 2019 4.747 5.045 4.718 4.926 1,001,856 +0.24(+5.07%)
Apr 16, 2019 4.727 4.777 4.599 4.688 622,246 -0.04(-0.84%)
Apr 15, 2019 4.658 4.817 4.628 4.727 836,870 +0.10(+2.14%)
Apr 12, 2019 4.777 4.797 4.530 4.628 815,266 -0.10(-2.10%)
Apr 11, 2019 4.658 4.837 4.624 4.727 488,141 +0.09(+1.92%)
Apr 10, 2019 4.668 4.792 4.559 4.638 722,091 -0.01(-0.21%)
Apr 09, 2019 4.975 4.985 4.638 4.648 1,279,781 -0.33(-6.57%)
Apr 08, 2019 4.638 4.985 4.618 4.975 1,455,436 +0.35(+7.49%)
Apr 05, 2019 4.599 4.688 4.539 4.628 559,284 +0.04(+0.86%)
Apr 04, 2019 4.589 4.635 4.450 4.589 527,564 +0.03(+0.65%)
Apr 03, 2019 4.430 4.648 4.430 4.559 905,611 +0.16(+3.60%)
Apr 02, 2019 4.381 4.569 4.291 4.400 561,836 +0.01(+0.23%)
Apr 01, 2019 4.024 4.609 4.004 4.391 1,902,452 +0.41(+10.20%)
Mar 29, 2019 3.935 4.049 3.796 3.984 1,141,776 +0.06(+1.52%)
Mar 28, 2019 4.044 4.054 3.905 3.925 912,675 -0.08(-1.98%)
Mar 27, 2019 4.113 4.237 3.885 4.004 1,990,665 -0.10(-2.42%)
Mar 26, 2019 4.381 4.430 4.083 4.103 1,354,762 -0.28(-6.33%)
Mar 25, 2019 4.480 4.539 4.272 4.381 958,995 -0.11(-2.43%)
Mar 22, 2019 4.787 4.807 4.450 4.490 1,168,817 -0.35(-7.17%)
Mar 21, 2019 4.708 4.866 4.668 4.837 1,150,819 +0.13(+2.74%)
Mar 20, 2019 4.480 4.747 4.460 4.708 1,023,396 +0.22(+4.86%)
Mar 19, 2019 4.519 4.595 4.460 4.490 792,853 +0.03(+0.67%)
Mar 18, 2019 4.549 4.648 4.460 4.460 933,869 -0.07(-1.53%)
Mar 15, 2019 4.926 4.926 4.460 4.529 2,302,925 -0.40(-8.05%)
Mar 14, 2019 5.124 5.233 4.817 4.926 1,466,664 -0.19(-3.68%)
Mar 13, 2019 5.193 5.262 5.094 5.114 783,355 -0.07(-1.34%)
Mar 12, 2019 5.381 5.500 5.173 5.183 1,058,420 +0.00(+0.00%)
Mar 11, 2019 5.193 5.213 4.867 5.183 1,627,242 +0.06(+1.16%)
Mar 08, 2019 4.491 5.134 4.362 5.124 1,922,014 +0.63(+14.10%)
Mar 07, 2019 4.916 4.916 4.372 4.491 1,981,471 -0.39(-7.91%)
Mar 06, 2019 4.946 5.193 4.768 4.877 1,445,298 -0.10(-1.99%)
Mar 05, 2019 5.193 5.203 4.936 4.976 1,626,089 -0.22(-4.19%)
Mar 04, 2019 5.826 5.866 5.163 5.193 2,624,579 -0.57(-9.95%)
Mar 01, 2019 5.539 5.905 5.332 5.767 4,287,027 -1.46(-20.25%)
Feb 28, 2019 7.320 7.330 6.726 7.231 1,098,580 +0.00(+0.00%)
Feb 27, 2019 7.567 7.805 7.082 7.231 1,573,160 -0.03(-0.41%)
Feb 26, 2019 6.895 7.340 6.815 7.261 929,120 +0.41(+5.92%)
Feb 25, 2019 6.974 7.300 6.855 6.855 1,076,279 -0.08(-1.14%)
Feb 22, 2019 6.548 7.013 6.449 6.934 1,050,173 +0.50(+7.85%)
Feb 21, 2019 6.430 6.707 6.252 6.430 864,774 -0.04(-0.61%)
Feb 20, 2019 6.608 6.984 6.390 6.469 1,730,824 -0.16(-2.39%)
Feb 19, 2019 5.984 6.726 5.895 6.627 1,946,330 +0.67(+11.30%)
Feb 15, 2019 5.955 6.083 5.876 5.955 799,457 +0.02(+0.33%)
Feb 14, 2019 5.984 6.083 5.886 5.935 768,360 -0.05(-0.83%)
Feb 13, 2019 5.886 6.083 5.876 5.984 724,197 +0.12(+2.02%)
Feb 12, 2019 5.708 5.915 5.648 5.866 1,018,053 +0.18(+3.13%)
Feb 11, 2019 5.767 5.787 5.648 5.688 588,167 -0.05(-0.86%)
Feb 08, 2019 5.856 6.133 5.717 5.737 912,684 -0.06(-1.02%)
Feb 07, 2019 5.955 5.984 5.638 5.797 817,082 -0.20(-3.30%)
Feb 06, 2019 5.658 6.192 5.658 5.994 1,749,717 +0.34(+5.94%)
Feb 05, 2019 5.460 5.757 5.460 5.658 898,674 +0.13(+2.33%)
Feb 04, 2019 5.500 5.638 5.371 5.529 904,417 +0.00(+0.00%)
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.