Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.180 2.182 2.040 2.040 320,000 -0.13(-5.99%)
Mar 28, 2019 2.020 2.190 2.010 2.170 267,931 +0.11(+5.34%)
Mar 27, 2019 2.120 2.150 2.030 2.060 240,666 -0.06(-2.83%)
Mar 26, 2019 2.110 2.160 2.050 2.120 200,453 +0.01(+0.47%)
Mar 25, 2019 2.130 2.170 2.070 2.110 212,810 -0.03(-1.40%)
Mar 22, 2019 2.240 2.240 2.110 2.140 318,100 -0.11(-4.89%)
Mar 21, 2019 2.240 2.290 2.205 2.250 149,548 +0.01(+0.45%)
Mar 20, 2019 2.250 2.290 2.200 2.240 338,694 +0.01(+0.45%)
Mar 19, 2019 2.250 2.300 2.200 2.230 368,594 -0.02(-0.89%)
Mar 18, 2019 2.310 2.310 2.200 2.250 308,880 -0.04(-1.75%)
Mar 15, 2019 2.200 2.320 2.180 2.290 671,300 +0.08(+3.62%)
Mar 14, 2019 2.280 2.360 2.200 2.210 343,114 -0.05(-2.21%)
Mar 13, 2019 2.330 2.390 2.260 2.260 339,456 -0.05(-2.16%)
Mar 12, 2019 2.420 2.430 2.300 2.310 199,248 -0.09(-3.75%)
Mar 11, 2019 2.350 2.450 2.330 2.400 267,012 +0.05(+2.13%)
Mar 08, 2019 2.290 2.400 2.250 2.350 258,300 +0.01(+0.43%)
Mar 07, 2019 2.330 2.378 2.250 2.340 228,888 -0.01(-0.43%)
Mar 06, 2019 2.400 2.450 2.310 2.350 330,214 -0.04(-1.67%)
Mar 05, 2019 2.400 2.460 2.360 2.390 215,279 -0.02(-0.83%)
Mar 04, 2019 2.510 2.510 2.355 2.410 328,582 -0.08(-3.21%)
Mar 01, 2019 2.460 2.530 2.450 2.490 293,100 +0.06(+2.47%)
Feb 28, 2019 2.530 2.570 2.410 2.430 443,759 -0.10(-3.95%)
Feb 27, 2019 2.610 2.640 2.450 2.530 409,567 -0.09(-3.44%)
Feb 26, 2019 2.490 2.680 2.490 2.620 400,574 +0.12(+4.80%)
Feb 25, 2019 2.740 2.740 2.480 2.500 595,536 -0.14(-5.30%)
Feb 22, 2019 2.500 2.680 2.500 2.640 929,000 +0.16(+6.45%)
Feb 21, 2019 2.480 2.560 2.450 2.480 505,472 -0.02(-0.80%)
Feb 20, 2019 2.460 2.550 2.438 2.500 426,452 +0.06(+2.46%)
Feb 19, 2019 2.440 2.460 2.300 2.440 562,794 +0.01(+0.41%)
Feb 15, 2019 2.220 2.500 2.220 2.430 888,600 +0.23(+10.45%)
Feb 14, 2019 2.260 2.310 2.150 2.200 406,418 -0.06(-2.65%)
Feb 13, 2019 2.350 2.410 2.250 2.260 539,541 -0.10(-4.24%)
Feb 12, 2019 2.210 2.470 2.150 2.360 1,368,418 -0.21(-8.17%)
Feb 11, 2019 2.300 2.570 2.280 2.570 861,443 +0.29(+12.72%)
Feb 08, 2019 2.150 2.290 2.150 2.280 363,500 +0.11(+5.07%)
Feb 07, 2019 2.230 2.250 2.150 2.170 303,354 -0.06(-2.69%)
Feb 06, 2019 2.350 2.380 2.220 2.230 301,978 -0.12(-5.11%)
Feb 05, 2019 2.230 2.410 2.210 2.350 502,125 +0.11(+4.91%)
Feb 04, 2019 2.150 2.250 2.110 2.240 569,710 +0.10(+4.67%)
Feb 01, 2019 2.130 2.200 2.110 2.140 413,500 +0.01(+0.47%)
Jan 31, 2019 2.090 2.180 2.090 2.130 409,181 +0.03(+1.43%)
Jan 30, 2019 2.000 2.140 1.950 2.100 582,988 +0.10(+5.00%)
Jan 29, 2019 2.190 2.200 1.990 2.000 569,404 -0.20(-9.09%)
Jan 28, 2019 2.250 2.310 2.130 2.200 736,950 -0.09(-3.93%)
Jan 25, 2019 2.070 2.550 1.990 2.290 1,756,600 +0.22(+10.63%)
Jan 24, 2019 2.050 2.120 2.040 2.070 202,170 +0.02(+0.98%)
Jan 23, 2019 2.210 2.270 2.040 2.050 267,822 -0.16(-7.24%)
Jan 22, 2019 2.200 2.280 2.140 2.210 417,448 +0.01(+0.45%)
Jan 18, 2019 2.280 2.280 2.170 2.200 192,400 -0.06(-2.65%)
Jan 17, 2019 2.260 2.340 2.210 2.260 223,360 +0.00(+0.00%)
Jan 16, 2019 2.330 2.380 2.250 2.260 203,080 -0.08(-3.42%)
Jan 15, 2019 2.360 2.380 2.280 2.340 235,632 -0.02(-0.85%)
Jan 14, 2019 2.380 2.380 2.210 2.360 281,199 -0.04(-1.67%)
Jan 11, 2019 2.200 2.420 2.200 2.400 439,000 +0.18(+8.11%)
Jan 10, 2019 2.210 2.270 2.200 2.220 238,330 -0.01(-0.45%)
Jan 09, 2019 2.400 2.420 2.190 2.230 672,225 -0.16(-6.69%)
Jan 08, 2019 2.320 2.400 2.280 2.390 275,262 +0.09(+3.91%)
Jan 07, 2019 2.160 2.500 2.160 2.300 880,086 +0.14(+6.48%)
Jan 04, 2019 2.160 2.280 2.100 2.160 562,400 +0.03(+1.41%)
Jan 03, 2019 2.150 2.160 2.080 2.130 324,135 -0.03(-1.39%)
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.