Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.900 4.910 4.780 4.780 3,106 -0.08(-1.65%)
Feb 27, 2019 4.880 4.880 4.800 4.860 17,710 -0.01(-0.21%)
Feb 26, 2019 4.810 4.990 4.810 4.870 89,069 +0.07(+1.46%)
Feb 25, 2019 4.750 4.900 4.730 4.800 21,454 +0.09(+1.91%)
Feb 22, 2019 4.690 4.830 4.690 4.710 35,000 +0.01(+0.21%)
Feb 21, 2019 4.620 4.820 4.620 4.700 8,442 +0.05(+1.08%)
Feb 20, 2019 4.882 4.882 4.650 4.650 45,747 -0.21(-4.32%)
Feb 19, 2019 4.670 4.920 4.670 4.860 58,743 +0.09(+1.89%)
Feb 15, 2019 4.470 4.820 4.430 4.770 61,300 +0.28(+6.24%)
Feb 14, 2019 4.610 4.650 4.490 4.490 63,065 -0.14(-3.13%)
Feb 13, 2019 4.682 4.910 4.550 4.635 52,017 +0.01(+0.32%)
Feb 12, 2019 4.750 4.939 4.620 4.620 86,408 -0.15(-3.14%)
Feb 11, 2019 4.790 4.916 4.750 4.770 23,280 -0.03(-0.63%)
Feb 08, 2019 4.860 4.860 4.750 4.800 23,400 +0.00(+0.00%)
Feb 07, 2019 4.731 4.870 4.720 4.800 12,506 +0.06(+1.27%)
Feb 06, 2019 4.750 4.887 4.660 4.740 22,767 -0.07(-1.46%)
Feb 05, 2019 4.730 4.830 4.550 4.810 33,400 +0.12(+2.56%)
Feb 04, 2019 4.910 5.070 4.630 4.690 107,077 -0.21(-4.29%)
Feb 01, 2019 4.620 4.970 4.620 4.900 44,600 +0.27(+5.83%)
Jan 31, 2019 4.410 4.770 4.410 4.630 72,758 +0.23(+5.23%)
Jan 30, 2019 4.540 4.760 4.400 4.400 46,396 -0.20(-4.35%)
Jan 29, 2019 4.900 4.940 4.550 4.600 80,796 -0.36(-7.26%)
Jan 28, 2019 5.000 5.113 4.930 4.960 31,257 -0.16(-3.13%)
Jan 25, 2019 5.140 5.180 5.040 5.120 36,400 +0.06(+1.19%)
Jan 24, 2019 5.250 5.250 5.010 5.060 50,605 -0.19(-3.62%)
Jan 23, 2019 4.980 5.250 4.930 5.250 38,618 +0.33(+6.71%)
Jan 22, 2019 4.930 5.000 4.830 4.920 39,142 -0.02(-0.40%)
Jan 18, 2019 5.000 5.000 4.850 4.940 62,400 +0.03(+0.61%)
Jan 17, 2019 4.800 4.990 4.665 4.910 125,668 +0.15(+3.15%)
Jan 16, 2019 4.940 5.000 4.760 4.760 33,326 -0.14(-2.86%)
Jan 15, 2019 4.850 5.000 4.790 4.900 66,911 -0.03(-0.61%)
Jan 14, 2019 5.030 5.080 4.790 4.930 100,287 -0.12(-2.38%)
Jan 11, 2019 5.020 5.050 4.910 5.050 85,200 +0.03(+0.60%)
Jan 10, 2019 5.080 5.140 4.950 5.020 163,027 -0.03(-0.59%)
Jan 09, 2019 5.280 5.280 4.950 5.050 72,060 -0.16(-3.07%)
Jan 08, 2019 5.170 5.333 5.160 5.210 23,342 -0.04(-0.76%)
Jan 07, 2019 5.160 5.300 5.114 5.250 57,299 +0.10(+1.94%)
Jan 04, 2019 5.030 5.395 5.030 5.150 32,600 +0.02(+0.39%)
Jan 03, 2019 5.010 5.220 4.916 5.130 22,160 +0.04(+0.79%)
Jan 02, 2019 5.357 5.410 4.750 5.090 33,592 -0.39(-7.12%)
Dec 31, 2018 5.540 5.545 5.180 5.480 104,200 +0.01(+0.18%)
Dec 28, 2018 5.110 5.535 5.110 5.470 40,700 +0.40(+7.89%)
Dec 27, 2018 5.060 5.190 4.930 5.070 34,627 +0.14(+2.84%)
Dec 26, 2018 4.850 4.990 4.775 4.930 75,108 -0.09(-1.79%)
Dec 24, 2018 5.160 5.160 4.980 5.020 45,000 -0.10(-1.95%)
Dec 21, 2018 5.250 5.250 4.915 5.120 82,500 -0.33(-6.06%)
Dec 20, 2018 5.170 5.450 4.860 5.450 66,836 +0.23(+4.41%)
Dec 19, 2018 5.050 5.250 5.030 5.220 79,888 -0.03(-0.57%)
Dec 18, 2018 5.400 5.400 5.070 5.250 37,486 -0.03(-0.57%)
Dec 17, 2018 5.650 5.650 5.240 5.280 52,942 -0.27(-4.86%)
Dec 14, 2018 5.400 5.665 5.360 5.550 42,500 +0.35(+6.73%)
Dec 13, 2018 5.690 5.690 4.930 5.200 61,413 -0.26(-4.76%)
Dec 12, 2018 5.570 5.630 5.390 5.460 35,684 -0.10(-1.80%)
Dec 11, 2018 6.090 6.090 5.560 5.560 61,716 -0.10(-1.77%)
Dec 10, 2018 5.860 5.860 5.660 5.660 40,393 -0.16(-2.75%)
Dec 07, 2018 5.830 5.910 5.700 5.820 45,300 -0.03(-0.51%)
Dec 06, 2018 5.799 5.960 5.799 5.850 37,012 -0.04(-0.68%)
Dec 04, 2018 6.000 6.190 5.880 5.890 38,600 -0.23(-3.76%)
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.