Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.490 3.680 3.490 3.650 67,898 +0.13(+3.69%)
Apr 29, 2019 3.460 3.550 3.400 3.520 101,752 +0.06(+1.73%)
Apr 26, 2019 3.340 3.470 3.330 3.460 105,400 +0.09(+2.67%)
Apr 25, 2019 3.370 3.413 3.330 3.370 79,740 +0.00(+0.00%)
Apr 24, 2019 3.450 3.500 3.370 3.370 119,870 -0.07(-2.03%)
Apr 23, 2019 3.320 3.500 3.300 3.440 145,522 +0.13(+3.93%)
Apr 22, 2019 3.540 3.540 3.230 3.310 285,307 -0.17(-4.89%)
Apr 18, 2019 3.500 3.540 3.450 3.480 129,700 -0.02(-0.57%)
Apr 17, 2019 3.590 3.620 3.420 3.500 111,440 -0.10(-2.78%)
Apr 16, 2019 3.680 3.690 3.590 3.600 73,462 -0.07(-1.91%)
Apr 15, 2019 3.710 3.770 3.640 3.670 116,552 -0.02(-0.54%)
Apr 12, 2019 3.680 3.720 3.660 3.690 33,000 +0.02(+0.54%)
Apr 11, 2019 3.732 3.750 3.630 3.670 73,470 +0.01(+0.27%)
Apr 10, 2019 3.710 3.770 3.590 3.660 193,339 -0.07(-1.88%)
Apr 09, 2019 3.730 3.830 3.620 3.730 287,553 -0.03(-0.80%)
Apr 08, 2019 3.750 3.790 3.610 3.760 148,465 -0.01(-0.27%)
Apr 05, 2019 3.950 4.044 3.760 3.770 113,800 -0.20(-5.04%)
Apr 04, 2019 3.850 4.010 3.810 3.970 289,671 +0.14(+3.66%)
Apr 03, 2019 3.870 3.945 3.720 3.830 249,501 -0.04(-1.03%)
Apr 02, 2019 3.880 3.890 3.790 3.870 258,863 +0.00(+0.00%)
Apr 01, 2019 3.630 3.975 3.630 3.870 339,349 +0.26(+7.20%)
Mar 29, 2019 3.450 3.650 3.430 3.610 537,500 +0.18(+5.25%)
Mar 28, 2019 3.410 3.540 3.360 3.430 213,881 +0.02(+0.59%)
Mar 27, 2019 3.590 3.710 3.350 3.410 183,768 -0.18(-5.01%)
Mar 26, 2019 3.390 3.700 3.390 3.590 442,682 +0.20(+5.90%)
Mar 25, 2019 3.540 3.580 3.360 3.390 250,895 -0.17(-4.78%)
Mar 22, 2019 3.560 3.610 3.410 3.560 159,300 -0.03(-0.84%)
Mar 21, 2019 3.740 3.740 3.560 3.590 135,612 -0.16(-4.27%)
Mar 20, 2019 4.000 4.030 3.580 3.750 322,453 -0.19(-4.82%)
Mar 19, 2019 3.960 4.020 3.860 3.940 431,412 +0.03(+0.77%)
Mar 18, 2019 3.850 4.020 3.830 3.910 619,372 +0.06(+1.56%)
Mar 15, 2019 3.780 3.910 3.780 3.850 222,800 +0.06(+1.58%)
Mar 14, 2019 3.680 3.840 3.590 3.790 179,874 +0.13(+3.55%)
Mar 13, 2019 3.630 3.700 3.590 3.660 248,868 +0.03(+0.83%)
Mar 12, 2019 3.700 3.790 3.580 3.630 182,884 -0.05(-1.36%)
Mar 11, 2019 3.610 3.780 3.610 3.680 135,727 +0.05(+1.38%)
Mar 08, 2019 3.600 3.650 3.570 3.630 209,600 +0.02(+0.55%)
Mar 07, 2019 3.700 3.740 3.590 3.610 249,533 -0.09(-2.43%)
Mar 06, 2019 3.870 3.930 3.660 3.700 180,618 -0.17(-4.39%)
Mar 05, 2019 4.010 4.024 3.850 3.870 179,799 -0.08(-2.03%)
Mar 04, 2019 3.880 4.057 3.850 3.950 113,468 -0.01(-0.25%)
Mar 01, 2019 4.020 4.090 3.850 3.960 257,900 -0.02(-0.50%)
Feb 28, 2019 3.960 4.060 3.910 3.980 54,408 +0.04(+1.02%)
Feb 27, 2019 3.880 4.020 3.880 3.940 76,557 +0.04(+1.03%)
Feb 26, 2019 3.900 4.060 3.890 3.900 71,466 -0.01(-0.26%)
Feb 25, 2019 3.850 4.035 3.850 3.910 138,886 +0.08(+2.09%)
Feb 22, 2019 4.010 4.060 3.830 3.830 231,200 -0.13(-3.28%)
Feb 21, 2019 3.950 4.000 3.935 3.960 57,256 +0.06(+1.54%)
Feb 20, 2019 4.010 4.010 3.891 3.900 232,218 -0.12(-2.99%)
Feb 19, 2019 4.070 4.090 3.990 4.020 46,794 -0.04(-0.99%)
Feb 15, 2019 3.970 4.090 3.940 4.060 68,000 +0.09(+2.27%)
Feb 14, 2019 3.950 4.070 3.880 3.970 103,537 +0.02(+0.51%)
Feb 13, 2019 3.970 4.060 3.900 3.950 180,835 -0.07(-1.74%)
Feb 12, 2019 4.070 4.100 4.000 4.020 94,372 +0.04(+1.01%)
Feb 11, 2019 4.070 4.080 3.960 3.980 39,596 -0.02(-0.50%)
Feb 08, 2019 4.020 4.080 3.980 4.000 40,100 -0.08(-1.96%)
Feb 07, 2019 4.150 4.150 4.040 4.080 66,188 -0.09(-2.16%)
Feb 06, 2019 4.250 4.330 4.170 4.170 163,563 -0.08(-1.88%)
Feb 05, 2019 4.200 4.340 4.180 4.250 155,795 +0.05(+1.19%)
Feb 04, 2019 3.980 4.300 3.970 4.200 333,589 +0.22(+5.53%)
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.