Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.890 6.190 5.890 6.020 60,086 -0.10(-1.63%)
Apr 29, 2019 6.200 6.310 6.095 6.120 27,104 -0.20(-3.17%)
Apr 26, 2019 5.970 6.400 5.960 6.320 75,600 +0.57(+9.99%)
Apr 25, 2019 5.560 5.750 5.520 5.746 68,175 +0.17(+2.98%)
Apr 24, 2019 5.450 5.590 5.450 5.580 13,347 +0.14(+2.53%)
Apr 23, 2019 5.540 5.540 5.401 5.442 19,427 -0.16(-2.82%)
Apr 22, 2019 5.700 5.700 5.520 5.600 59,364 -0.42(-6.98%)
Apr 18, 2019 6.140 6.140 6.020 6.020 2,300 -0.07(-1.08%)
Apr 17, 2019 5.990 6.086 5.966 6.086 5,244 +0.13(+2.10%)
Apr 16, 2019 6.170 6.220 5.960 5.960 39,811 -0.19(-3.08%)
Apr 15, 2019 6.130 6.220 6.090 6.150 26,217 +0.11(+1.82%)
Apr 12, 2019 5.998 6.070 5.946 6.040 51,800 -0.08(-1.31%)
Apr 11, 2019 6.060 6.210 5.980 6.120 44,090 +0.19(+3.20%)
Apr 10, 2019 5.976 6.030 5.880 5.930 29,268 -0.15(-2.40%)
Apr 09, 2019 6.100 6.120 6.065 6.076 3,955 +0.12(+1.94%)
Apr 08, 2019 6.200 6.197 5.960 5.960 54,504 -0.37(-5.85%)
Apr 05, 2019 6.520 6.580 6.299 6.330 59,700 -0.34(-5.10%)
Apr 04, 2019 6.570 6.734 6.490 6.670 87,908 +0.11(+1.69%)
Apr 03, 2019 6.550 6.660 6.470 6.560 34,841 +0.04(+0.61%)
Apr 02, 2019 6.680 6.723 6.480 6.520 49,121 -0.32(-4.69%)
Apr 01, 2019 7.210 7.220 6.840 6.841 70,226 -0.53(-7.22%)
Mar 29, 2019 7.280 7.480 7.280 7.373 19,800 -0.30(-3.97%)
Mar 28, 2019 7.870 7.910 7.678 7.678 90,524 +0.01(+0.10%)
Mar 27, 2019 7.400 7.880 7.397 7.670 29,477 +0.23(+3.09%)
Mar 26, 2019 7.380 7.530 7.320 7.440 30,148 -0.42(-5.34%)
Mar 25, 2019 7.940 8.120 7.770 7.860 43,015 -0.03(-0.38%)
Mar 22, 2019 7.760 8.070 7.760 7.890 24,800 +0.35(+4.62%)
Mar 21, 2019 7.420 7.570 7.360 7.542 16,036 +0.09(+1.23%)
Mar 20, 2019 7.720 7.720 7.410 7.450 17,650 -0.38(-4.91%)
Mar 19, 2019 7.600 7.835 7.590 7.835 10,433 +0.04(+0.58%)
Mar 18, 2019 7.920 7.940 7.700 7.790 33,001 -0.19(-2.34%)
Mar 15, 2019 8.184 8.184 7.940 7.976 24,100 +0.02(+0.28%)
Mar 14, 2019 7.970 8.110 7.890 7.954 28,934 -0.06(-0.70%)
Mar 13, 2019 8.230 8.280 7.970 8.010 70,379 -0.66(-7.61%)
Mar 12, 2019 8.520 8.670 8.400 8.670 16,963 -0.04(-0.46%)
Mar 11, 2019 8.724 8.860 8.668 8.710 32,431 -0.31(-3.48%)
Mar 08, 2019 9.510 9.700 9.000 9.024 20,600 +0.18(+2.08%)
Mar 07, 2019 8.770 8.840 8.750 8.840 6,734 -0.12(-1.37%)
Mar 06, 2019 9.120 9.300 8.950 8.963 18,348 +0.14(+1.60%)
Mar 05, 2019 8.650 8.821 8.650 8.821 8,433 -0.02(-0.23%)
Mar 04, 2019 8.670 9.000 8.650 8.842 9,824 -0.33(-3.58%)
Mar 01, 2019 8.460 9.240 8.410 9.170 55,200 +0.61(+7.13%)
Feb 28, 2019 8.680 8.680 8.480 8.560 8,378 -0.08(-0.95%)
Feb 27, 2019 8.810 8.950 8.460 8.643 55,661 -0.65(-7.01%)
Feb 26, 2019 9.390 9.470 9.189 9.294 10,424 -0.12(-1.23%)
Feb 25, 2019 9.070 9.500 9.010 9.410 37,486 +0.79(+9.16%)
Feb 22, 2019 8.460 8.620 8.360 8.620 18,400 -0.14(-1.55%)
Feb 21, 2019 8.630 8.800 8.630 8.756 27,686 +0.12(+1.34%)
Feb 20, 2019 9.100 9.110 8.479 8.639 78,401 -0.31(-3.47%)
Feb 19, 2019 9.220 9.290 8.940 8.950 311,929 -0.14(-1.53%)
Feb 15, 2019 9.321 9.390 9.065 9.089 19,900 -0.62(-6.40%)
Feb 14, 2019 10.25 10.42 9.710 9.710 143,405 -0.31(-3.09%)
Feb 13, 2019 10.09 10.10 9.710 10.02 161,150 -0.52(-4.93%)
Feb 12, 2019 10.10 10.58 10.07 10.54 39,566 -0.47(-4.24%)
Feb 11, 2019 11.46 11.66 11.00 11.01 24,045 +0.18(+1.63%)
Feb 08, 2019 10.78 10.94 10.63 10.83 70,000 -0.02(-0.20%)
Feb 07, 2019 10.29 11.17 10.29 10.85 6,869 +0.74(+7.30%)
Feb 06, 2019 10.55 10.63 9.980 10.11 34,990 -0.17(-1.61%)
Feb 05, 2019 10.30 10.35 9.870 10.28 15,344 +0.57(+5.84%)
Feb 04, 2019 9.980 10.44 9.690 9.713 22,721 +0.31(+3.33%)
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.