Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.477 3.488 3.444 3.444 670,720 -0.04(-1.03%)
Feb 27, 2019 3.499 3.510 3.477 3.480 335,368 -0.02(-0.55%)
Feb 26, 2019 3.599 3.599 3.488 3.499 947,085 -0.10(-2.91%)
Feb 25, 2019 3.643 3.665 3.483 3.604 1,159,050 -0.04(-1.06%)
Feb 22, 2019 3.538 3.665 3.532 3.643 1,544,933 +0.10(+2.96%)
Feb 21, 2019 3.494 3.549 3.488 3.538 738,033 +0.05(+1.42%)
Feb 20, 2019 3.433 3.505 3.428 3.488 493,425 +0.04(+1.28%)
Feb 19, 2019 3.444 3.450 3.411 3.444 564,954 +0.01(+0.16%)
Feb 15, 2019 3.433 3.444 3.428 3.439 298,405 +0.01(+0.16%)
Feb 14, 2019 3.416 3.433 3.405 3.433 376,168 +0.02(+0.48%)
Feb 13, 2019 3.450 3.450 3.411 3.416 345,790 +0.00(+0.00%)
Feb 12, 2019 3.416 3.439 3.406 3.416 493,192 +0.01(+0.16%)
Feb 11, 2019 3.416 3.428 3.400 3.411 242,955 +0.00(+0.00%)
Feb 08, 2019 3.428 3.428 3.345 3.411 283,548 -0.02(-0.64%)
Feb 07, 2019 3.433 3.444 3.389 3.433 297,396 -0.01(-0.16%)
Feb 06, 2019 3.477 3.477 3.428 3.439 361,607 -0.02(-0.64%)
Feb 05, 2019 3.444 3.466 3.428 3.461 393,498 +0.03(+0.97%)
Feb 04, 2019 3.405 3.444 3.383 3.428 550,929 +0.02(+0.65%)
Feb 01, 2019 3.400 3.411 3.372 3.405 517,997 +0.00(+0.00%)
Jan 31, 2019 3.372 3.411 3.356 3.405 565,218 +0.03(+0.98%)
Jan 30, 2019 3.339 3.411 3.339 3.372 549,398 +0.03(+0.99%)
Jan 29, 2019 3.328 3.356 3.328 3.339 367,559 +0.02(+0.50%)
Jan 28, 2019 3.334 3.345 3.323 3.323 439,960 -0.02(-0.50%)
Jan 25, 2019 3.367 3.378 3.323 3.339 616,379 -0.02(-0.49%)
Jan 24, 2019 3.361 3.394 3.356 3.356 301,424 -0.01(-0.16%)
Jan 23, 2019 3.372 3.389 3.356 3.361 365,593 -0.01(-0.16%)
Jan 22, 2019 3.389 3.422 3.350 3.367 570,719 -0.02(-0.65%)
Jan 18, 2019 3.428 3.450 3.378 3.389 466,542 -0.03(-0.97%)
Jan 17, 2019 3.361 3.439 3.350 3.422 1,005,172 +0.03(+0.98%)
Jan 16, 2019 3.345 3.400 3.328 3.389 703,223 -0.01(-0.32%)
Jan 15, 2019 3.350 3.416 3.334 3.400 795,216 +0.06(+1.65%)
Jan 14, 2019 3.334 3.372 3.323 3.345 533,206 +0.01(+0.33%)
Jan 11, 2019 3.356 3.367 3.328 3.334 364,174 -0.03(-0.82%)
Jan 10, 2019 3.345 3.389 3.328 3.361 570,846 +0.01(+0.16%)
Jan 09, 2019 3.295 3.367 3.251 3.356 1,546,979 +0.07(+2.18%)
Jan 08, 2019 3.185 3.290 3.163 3.284 1,276,136 +0.13(+4.02%)
Jan 07, 2019 3.124 3.168 3.085 3.157 572,739 +0.07(+2.14%)
Jan 04, 2019 3.019 3.107 3.019 3.091 503,503 +0.10(+3.51%)
Jan 03, 2019 3.019 3.047 2.980 2.986 379,582 -0.04(-1.28%)
Jan 02, 2019 2.925 3.052 2.903 3.025 586,359 +0.10(+3.59%)
Dec 31, 2018 2.997 3.025 2.903 2.920 1,234,388 -0.10(-3.47%)
Dec 28, 2018 2.920 3.030 2.920 3.025 1,502,899 +0.12(+3.98%)
Dec 27, 2018 2.865 2.939 2.843 2.909 1,289,364 +0.02(+0.57%)
Dec 26, 2018 2.876 2.914 2.851 2.892 1,037,881 +0.01(+0.38%)
Dec 24, 2018 2.815 2.925 2.798 2.881 795,023 +0.05(+1.75%)
Dec 21, 2018 2.842 2.892 2.793 2.831 2,129,968 -0.01(-0.19%)
Dec 20, 2018 2.931 2.969 2.831 2.837 1,030,657 -0.12(-4.10%)
Dec 19, 2018 2.865 3.003 2.848 2.958 1,242,475 +0.07(+2.49%)
Dec 18, 2018 2.947 3.008 2.842 2.887 1,743,628 -0.06(-2.06%)
Dec 17, 2018 3.074 3.074 2.925 2.947 1,390,320 -0.09(-2.91%)
Dec 14, 2018 3.057 3.078 3.020 3.036 836,198 -0.04(-1.22%)
Dec 13, 2018 3.062 3.105 3.041 3.073 745,358 +0.03(+0.88%)
Dec 12, 2018 3.062 3.089 3.046 3.046 608,118 -0.01(-0.35%)
Dec 11, 2018 3.137 3.137 3.046 3.057 684,014 -0.05(-1.55%)
Dec 10, 2018 3.100 3.110 3.057 3.105 578,086 +0.02(+0.52%)
Dec 07, 2018 3.100 3.116 3.084 3.089 569,940 +0.00(+0.00%)
Dec 06, 2018 3.105 3.108 3.046 3.089 571,006 -0.02(-0.69%)
Dec 04, 2018 3.137 3.169 3.100 3.110 859,400 -0.04(-1.19%)
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.