Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.212 2.228 2.178 2.187 11,884,708 +0.00(+0.00%)
Mar 28, 2019 2.212 2.212 2.161 2.187 13,111,843 -0.06(-2.55%)
Mar 27, 2019 2.277 2.302 2.235 2.244 11,587,646 -0.04(-1.82%)
Mar 26, 2019 2.269 2.294 2.244 2.285 12,017,775 -0.02(-0.72%)
Mar 25, 2019 2.194 2.319 2.194 2.302 23,177,030 +0.13(+5.75%)
Mar 22, 2019 2.169 2.206 2.152 2.177 12,555,400 +0.02(+0.77%)
Mar 21, 2019 2.202 2.219 2.127 2.160 16,872,492 -0.03(-1.14%)
Mar 20, 2019 2.135 2.219 2.085 2.185 17,864,390 +0.06(+2.75%)
Mar 19, 2019 2.152 2.160 2.110 2.127 12,069,761 +0.02(+0.79%)
Mar 18, 2019 2.144 2.185 2.102 2.110 12,708,686 -0.05(-2.32%)
Mar 15, 2019 2.185 2.198 2.110 2.160 25,181,892 -0.01(-0.38%)
Mar 14, 2019 2.185 2.210 2.152 2.169 10,769,422 -0.08(-3.70%)
Mar 13, 2019 2.260 2.285 2.219 2.252 13,640,055 +0.01(+0.37%)
Mar 12, 2019 2.185 2.244 2.177 2.244 14,040,108 +0.07(+3.07%)
Mar 11, 2019 2.210 2.210 2.144 2.177 15,560,189 -0.03(-1.51%)
Mar 08, 2019 2.144 2.235 2.110 2.210 24,546,372 +0.16(+7.72%)
Mar 07, 2019 2.035 2.077 2.027 2.052 12,002,201 +0.00(+0.00%)
Mar 06, 2019 2.094 2.102 2.035 2.052 14,252,274 -0.03(-1.60%)
Mar 05, 2019 2.119 2.144 2.077 2.085 13,695,725 -0.04(-1.96%)
Mar 04, 2019 2.069 2.127 2.027 2.127 18,781,200 +0.05(+2.41%)
Mar 01, 2019 2.127 2.185 2.077 2.077 15,202,743 -0.08(-3.49%)
Feb 28, 2019 2.160 2.169 2.119 2.152 12,396,644 +0.00(+0.00%)
Feb 27, 2019 2.194 2.219 2.144 2.152 14,599,849 -0.05(-2.27%)
Feb 26, 2019 2.235 2.252 2.169 2.202 19,967,798 -0.03(-1.49%)
Feb 25, 2019 2.235 2.294 2.227 2.235 12,664,532 +0.00(+0.00%)
Feb 22, 2019 2.260 2.302 2.235 2.235 17,759,212 -0.02(-0.74%)
Feb 21, 2019 2.269 2.269 2.202 2.252 22,050,072 -0.03(-1.46%)
Feb 20, 2019 2.327 2.377 2.277 2.285 23,076,960 -0.04(-1.79%)
Feb 19, 2019 2.235 2.336 2.219 2.327 26,108,522 +0.13(+5.68%)
Feb 15, 2019 2.219 2.219 2.019 2.202 35,097,024 +0.05(+2.33%)
Feb 14, 2019 2.185 2.210 2.127 2.152 14,986,582 -0.03(-1.15%)
Feb 13, 2019 2.169 2.235 2.152 2.177 12,558,968 +0.00(+0.00%)
Feb 12, 2019 2.302 2.302 2.152 2.177 18,422,094 -0.11(-4.74%)
Feb 11, 2019 2.269 2.311 2.252 2.285 14,440,310 -0.03(-1.08%)
Feb 08, 2019 2.277 2.323 2.260 2.311 16,895,308 +0.07(+2.97%)
Feb 07, 2019 2.294 2.319 2.227 2.244 15,210,338 -0.05(-2.18%)
Feb 06, 2019 2.327 2.377 2.285 2.294 11,029,208 -0.05(-2.13%)
Feb 05, 2019 2.311 2.352 2.285 2.344 13,242,009 +0.04(+1.81%)
Feb 04, 2019 2.302 2.352 2.277 2.302 14,552,625 -0.05(-2.13%)
Feb 01, 2019 2.336 2.369 2.277 2.352 12,316,825 -0.01(-0.35%)
Jan 31, 2019 2.369 2.402 2.336 2.361 17,444,528 +0.04(+1.80%)
Jan 30, 2019 2.252 2.361 2.227 2.319 22,198,396 +0.05(+2.21%)
Jan 29, 2019 2.210 2.277 2.202 2.269 18,905,836 +0.11(+5.02%)
Jan 28, 2019 2.135 2.210 2.135 2.160 14,187,882 +0.02(+0.78%)
Jan 25, 2019 2.060 2.160 2.052 2.144 19,391,832 +0.13(+6.64%)
Jan 24, 2019 1.960 2.027 1.960 2.010 7,544,075 +0.02(+0.84%)
Jan 23, 2019 1.960 2.019 1.927 1.994 10,004,303 +0.02(+0.84%)
Jan 22, 2019 1.952 1.985 1.918 1.977 9,396,727 +0.05(+2.60%)
Jan 18, 2019 1.994 2.010 1.910 1.927 17,945,276 -0.10(-4.94%)
Jan 17, 2019 2.019 2.044 2.002 2.027 8,021,928 -0.01(-0.41%)
Jan 16, 2019 2.002 2.052 1.994 2.035 9,962,895 +0.03(+1.24%)
Jan 15, 2019 2.052 2.069 1.994 2.010 10,565,432 -0.04(-2.03%)
Jan 14, 2019 2.060 2.077 2.019 2.052 17,819,528 +0.03(+1.23%)
Jan 11, 2019 2.035 2.044 2.002 2.027 9,401,774 +0.00(+0.00%)
Jan 10, 2019 2.077 2.085 1.985 2.027 13,837,715 -0.05(-2.41%)
Jan 09, 2019 2.002 2.085 2.002 2.077 10,392,284 +0.06(+2.89%)
Jan 08, 2019 2.002 2.048 1.960 2.019 10,100,421 -0.01(-0.41%)
Jan 07, 2019 2.052 2.077 2.010 2.027 11,908,342 +0.00(+0.00%)
Jan 04, 2019 2.052 2.077 1.985 2.027 15,746,550 -0.05(-2.41%)
Jan 03, 2019 2.035 2.110 2.010 2.077 13,580,376 +0.08(+3.75%)
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.