Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.280 3.540 3.220 3.480 2,583,700 +0.20(+6.10%)
Mar 28, 2019 3.250 3.350 3.200 3.280 1,157,039 +0.04(+1.23%)
Mar 27, 2019 3.170 3.250 3.050 3.240 2,141,030 +0.06(+1.89%)
Mar 26, 2019 3.250 3.280 3.160 3.180 1,247,656 -0.04(-1.24%)
Mar 25, 2019 3.210 3.300 3.070 3.220 1,698,489 +0.06(+1.90%)
Mar 22, 2019 3.220 3.289 3.120 3.160 1,738,400 -0.09(-2.77%)
Mar 21, 2019 3.290 3.480 3.120 3.250 2,433,237 -0.10(-2.99%)
Mar 20, 2019 3.420 3.560 3.300 3.350 2,538,273 -0.06(-1.76%)
Mar 19, 2019 3.170 3.470 3.150 3.410 3,009,503 +0.24(+7.57%)
Mar 18, 2019 3.100 3.200 3.080 3.170 1,690,335 +0.07(+2.26%)
Mar 15, 2019 3.020 3.180 3.010 3.100 2,054,600 +0.07(+2.31%)
Mar 14, 2019 3.010 3.150 2.960 3.030 1,707,888 +0.03(+1.00%)
Mar 13, 2019 3.100 3.130 2.980 3.000 2,345,255 -0.09(-2.91%)
Mar 12, 2019 3.060 3.100 2.890 3.090 3,819,327 +0.02(+0.65%)
Mar 11, 2019 3.180 3.200 3.030 3.070 2,977,435 -0.20(-6.12%)
Mar 08, 2019 3.550 3.570 3.250 3.270 4,392,100 -0.49(-13.03%)
Mar 07, 2019 3.590 3.800 3.360 3.760 4,756,444 +0.15(+4.16%)
Mar 06, 2019 3.780 3.810 3.410 3.610 3,699,941 -0.12(-3.22%)
Mar 05, 2019 3.890 4.090 3.120 3.730 8,361,142 -0.10(-2.61%)
Mar 04, 2019 3.750 3.950 3.710 3.830 4,505,454 +0.17(+4.64%)
Mar 01, 2019 3.400 3.750 3.360 3.660 3,947,100 +0.30(+8.93%)
Feb 28, 2019 3.390 3.420 3.270 3.360 1,537,451 -0.02(-0.59%)
Feb 27, 2019 3.180 3.410 3.160 3.380 2,269,775 +0.22(+6.96%)
Feb 26, 2019 3.110 3.190 3.040 3.160 1,611,053 +0.02(+0.64%)
Feb 25, 2019 3.190 3.220 3.030 3.140 2,035,939 -0.06(-1.88%)
Feb 22, 2019 3.240 3.280 2.920 3.200 3,864,100 -0.06(-1.84%)
Feb 21, 2019 3.450 3.550 3.170 3.260 3,929,677 -0.15(-4.40%)
Feb 20, 2019 3.220 3.450 3.220 3.410 4,936,920 +0.24(+7.57%)
Feb 19, 2019 3.030 3.290 3.030 3.170 4,955,386 +0.27(+9.31%)
Feb 15, 2019 2.790 2.990 2.720 2.900 7,487,500 +0.27(+10.27%)
Feb 14, 2019 2.570 2.640 2.530 2.630 883,811 +0.07(+2.73%)
Feb 13, 2019 2.580 2.610 2.510 2.560 800,921 -0.01(-0.39%)
Feb 12, 2019 2.520 2.600 2.500 2.570 1,186,742 +0.06(+2.39%)
Feb 11, 2019 2.520 2.560 2.470 2.510 742,896 +0.00(+0.00%)
Feb 08, 2019 2.410 2.520 2.380 2.510 877,100 +0.09(+3.72%)
Feb 07, 2019 2.550 2.550 2.400 2.420 1,242,100 -0.14(-5.47%)
Feb 06, 2019 2.680 2.700 2.540 2.560 1,348,441 -0.10(-3.76%)
Feb 05, 2019 2.540 2.700 2.510 2.660 1,826,480 +0.11(+4.31%)
Feb 04, 2019 2.500 2.570 2.460 2.550 1,349,669 +0.07(+2.82%)
Feb 01, 2019 2.440 2.510 2.380 2.480 1,310,900 +0.02(+0.81%)
Jan 31, 2019 2.440 2.540 2.430 2.460 1,205,443 +0.00(+0.00%)
Jan 30, 2019 2.400 2.480 2.360 2.460 1,274,198 +0.05(+2.07%)
Jan 29, 2019 2.430 2.480 2.330 2.410 1,143,986 -0.01(-0.41%)
Jan 28, 2019 2.500 2.590 2.420 2.420 1,521,546 -0.09(-3.59%)
Jan 25, 2019 2.520 2.530 2.440 2.510 1,112,500 -0.01(-0.40%)
Jan 24, 2019 2.500 2.530 2.380 2.520 980,842 +0.04(+1.61%)
Jan 23, 2019 2.540 2.610 2.440 2.480 2,031,932 -0.05(-1.98%)
Jan 22, 2019 2.450 2.570 2.360 2.530 1,969,040 +0.02(+0.80%)
Jan 18, 2019 2.580 2.650 2.430 2.510 2,137,700 +0.03(+1.21%)
Jan 17, 2019 2.360 2.530 2.270 2.480 2,062,896 +0.13(+5.53%)
Jan 16, 2019 2.330 2.460 2.250 2.350 1,964,817 +0.00(+0.00%)
Jan 15, 2019 2.470 2.470 2.290 2.350 1,866,215 -0.09(-3.69%)
Jan 14, 2019 2.610 2.650 2.440 2.440 1,595,976 -0.17(-6.51%)
Jan 11, 2019 2.650 2.780 2.600 2.610 1,340,900 -0.10(-3.69%)
Jan 10, 2019 2.720 2.760 2.600 2.710 1,281,796 -0.04(-1.45%)
Jan 09, 2019 2.750 2.820 2.670 2.750 1,455,072 +0.01(+0.36%)
Jan 08, 2019 2.890 2.900 2.700 2.740 1,340,787 -0.10(-3.52%)
Jan 07, 2019 2.800 2.920 2.610 2.840 1,952,713 +0.10(+3.65%)
Jan 04, 2019 2.610 2.800 2.600 2.740 1,749,100 +0.14(+5.38%)
Jan 03, 2019 2.490 2.680 2.390 2.600 1,268,019 +0.12(+4.84%)
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.