Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.120 5.319 5.090 5.160 564,553 +0.07(+1.38%)
Feb 27, 2019 5.210 5.230 5.000 5.090 371,326 -0.12(-2.30%)
Feb 26, 2019 5.400 5.460 5.190 5.210 536,776 -0.17(-3.16%)
Feb 25, 2019 5.450 5.510 5.360 5.380 440,362 -0.04(-0.74%)
Feb 22, 2019 5.590 5.780 5.370 5.420 770,200 -0.23(-4.07%)
Feb 21, 2019 5.650 5.670 5.540 5.650 624,289 +0.04(+0.71%)
Feb 20, 2019 5.710 5.730 5.540 5.610 793,959 -0.10(-1.75%)
Feb 19, 2019 5.740 5.788 5.680 5.710 373,234 -0.05(-0.87%)
Feb 15, 2019 5.750 5.825 5.730 5.760 362,000 +0.02(+0.35%)
Feb 14, 2019 5.770 5.770 5.680 5.740 289,021 -0.02(-0.35%)
Feb 13, 2019 5.710 5.770 5.680 5.760 370,579 +0.04(+0.70%)
Feb 12, 2019 5.790 5.800 5.680 5.720 366,414 -0.05(-0.87%)
Feb 11, 2019 5.680 5.820 5.680 5.770 722,776 +0.10(+1.76%)
Feb 08, 2019 5.650 5.735 5.620 5.670 451,900 -0.01(-0.18%)
Feb 07, 2019 5.500 5.690 5.420 5.680 650,553 +0.18(+3.27%)
Feb 06, 2019 5.490 5.555 5.450 5.500 518,679 +0.01(+0.18%)
Feb 05, 2019 5.460 5.490 5.350 5.490 433,067 +0.05(+0.92%)
Feb 04, 2019 5.340 5.440 5.250 5.440 416,803 +0.08(+1.49%)
Feb 01, 2019 5.420 5.450 5.230 5.360 502,400 -0.06(-1.11%)
Jan 31, 2019 5.150 5.440 5.140 5.420 2,102,871 +0.27(+5.24%)
Jan 30, 2019 5.000 5.220 5.000 5.150 974,376 +0.16(+3.21%)
Jan 29, 2019 4.890 4.990 4.890 4.990 661,069 +0.10(+2.04%)
Jan 28, 2019 4.910 4.930 4.840 4.890 299,891 -0.04(-0.81%)
Jan 25, 2019 4.860 4.940 4.860 4.930 437,700 +0.08(+1.65%)
Jan 24, 2019 4.830 4.890 4.780 4.850 311,235 +0.02(+0.41%)
Jan 23, 2019 4.810 4.855 4.755 4.830 364,677 +0.02(+0.42%)
Jan 22, 2019 4.780 4.880 4.740 4.810 476,260 +0.02(+0.42%)
Jan 18, 2019 4.820 4.840 4.735 4.790 439,600 -0.02(-0.42%)
Jan 17, 2019 4.700 4.820 4.660 4.810 629,265 +0.08(+1.69%)
Jan 16, 2019 4.690 4.780 4.670 4.730 736,650 +0.03(+0.64%)
Jan 15, 2019 4.590 4.720 4.570 4.700 699,730 +0.12(+2.62%)
Jan 14, 2019 4.500 4.650 4.460 4.580 706,501 +0.06(+1.33%)
Jan 11, 2019 4.520 4.530 4.420 4.520 724,900 +0.01(+0.22%)
Jan 10, 2019 4.550 4.660 4.450 4.510 491,026 -0.10(-2.17%)
Jan 09, 2019 4.650 4.669 4.545 4.610 515,464 -0.02(-0.43%)
Jan 08, 2019 4.500 4.700 4.470 4.630 873,766 +0.14(+3.12%)
Jan 07, 2019 4.270 4.500 4.260 4.490 1,193,493 +0.22(+5.15%)
Jan 04, 2019 4.320 4.390 4.270 4.270 690,600 -0.02(-0.47%)
Jan 03, 2019 4.200 4.400 4.200 4.290 745,038 +0.07(+1.66%)
Jan 02, 2019 4.090 4.270 4.040 4.220 727,000 +0.10(+2.43%)
Dec 31, 2018 4.250 4.280 4.100 4.120 1,519,700 -0.13(-3.06%)
Dec 28, 2018 4.260 4.350 4.190 4.250 776,300 -0.01(-0.23%)
Dec 27, 2018 4.320 4.380 4.135 4.260 836,538 -0.11(-2.52%)
Dec 26, 2018 4.220 4.370 4.100 4.370 1,024,136 +0.17(+4.05%)
Dec 24, 2018 4.350 4.400 4.200 4.200 909,300 -0.15(-3.45%)
Dec 21, 2018 4.420 4.580 4.340 4.350 4,668,500 -0.05(-1.14%)
Dec 20, 2018 4.490 4.500 4.390 4.400 3,065,315 -0.10(-2.22%)
Dec 19, 2018 4.520 4.630 4.445 4.500 951,780 +0.00(+0.00%)
Dec 18, 2018 4.630 4.670 4.470 4.500 911,227 -0.09(-1.96%)
Dec 17, 2018 4.710 4.800 4.550 4.590 1,080,072 -0.14(-2.96%)
Dec 14, 2018 4.600 4.790 4.550 4.730 850,900 +0.11(+2.38%)
Dec 13, 2018 4.740 4.810 4.610 4.620 945,055 -0.08(-1.70%)
Dec 12, 2018 4.860 4.930 4.680 4.700 722,153 -0.11(-2.29%)
Dec 11, 2018 4.890 4.940 4.780 4.810 741,935 -0.06(-1.23%)
Dec 10, 2018 5.000 5.000 4.800 4.870 1,350,557 -0.11(-2.21%)
Dec 07, 2018 5.200 5.210 4.950 4.980 1,166,600 -0.24(-4.60%)
Dec 06, 2018 5.010 5.240 4.940 5.220 721,368 +0.05(+0.97%)
Dec 04, 2018 5.230 5.255 5.145 5.170 539,200 -0.08(-1.52%)
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.