Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.140 3.160 3.070 3.090 4,527,268 -0.07(-2.22%)
Feb 27, 2019 3.120 3.180 3.060 3.160 5,152,596 +0.07(+2.27%)
Feb 26, 2019 3.000 3.220 3.000 3.090 9,485,844 +0.08(+2.66%)
Feb 25, 2019 3.360 3.410 2.950 3.010 15,502,161 -0.20(-6.23%)
Feb 22, 2019 2.970 3.240 2.970 3.210 17,791,700 +0.23(+7.72%)
Feb 21, 2019 3.110 3.110 2.950 2.980 9,976,436 -0.09(-2.93%)
Feb 20, 2019 2.870 3.180 2.860 3.070 14,905,962 +0.24(+8.48%)
Feb 19, 2019 2.610 2.870 2.600 2.830 9,747,388 +0.22(+8.43%)
Feb 15, 2019 2.620 2.640 2.540 2.610 3,888,900 +0.03(+1.16%)
Feb 14, 2019 2.620 2.790 2.350 2.580 15,660,252 -0.32(-11.03%)
Feb 13, 2019 2.770 2.950 2.660 2.900 12,307,298 +0.16(+5.84%)
Feb 12, 2019 2.770 2.840 2.690 2.740 7,346,426 +0.06(+2.24%)
Feb 11, 2019 2.530 2.740 2.510 2.680 7,580,817 +0.18(+7.20%)
Feb 08, 2019 2.460 2.520 2.425 2.500 7,645,400 +0.13(+5.49%)
Feb 07, 2019 2.500 2.540 2.330 2.370 9,260,134 -0.17(-6.69%)
Feb 06, 2019 2.650 2.670 2.470 2.540 8,161,512 -0.10(-3.79%)
Feb 05, 2019 2.700 2.760 2.560 2.640 11,309,568 +0.00(+0.00%)
Feb 04, 2019 2.480 2.820 2.470 2.640 20,057,398 +0.14(+5.60%)
Feb 01, 2019 2.310 2.550 2.250 2.500 16,513,400 +0.16(+6.84%)
Jan 31, 2019 1.890 2.425 1.860 2.340 36,693,447 +0.45(+23.81%)
Jan 30, 2019 1.910 1.990 1.870 1.890 4,190,932 -0.02(-1.05%)
Jan 29, 2019 1.980 2.000 1.850 1.910 3,492,206 -0.06(-3.05%)
Jan 28, 2019 1.960 2.000 1.910 1.970 2,496,426 -0.01(-0.51%)
Jan 25, 2019 1.980 2.020 1.940 1.980 2,386,700 +0.03(+1.54%)
Jan 24, 2019 1.930 2.020 1.890 1.950 5,423,510 +0.02(+1.04%)
Jan 23, 2019 1.930 1.980 1.900 1.930 2,140,002 -0.03(-1.53%)
Jan 22, 2019 2.000 2.000 1.900 1.960 3,826,558 -0.05(-2.49%)
Jan 18, 2019 1.990 2.030 1.970 2.010 3,696,200 +0.03(+1.52%)
Jan 17, 2019 1.910 2.010 1.880 1.980 4,946,822 +0.08(+4.21%)
Jan 16, 2019 1.920 1.920 1.869 1.900 1,433,016 +0.02(+1.06%)
Jan 15, 2019 1.870 1.930 1.830 1.880 2,248,135 +0.01(+0.53%)
Jan 14, 2019 1.780 1.900 1.760 1.870 3,303,010 +0.08(+4.47%)
Jan 11, 2019 1.820 1.830 1.760 1.790 3,404,300 -0.03(-1.65%)
Jan 10, 2019 1.810 1.860 1.740 1.820 3,289,089 +0.04(+2.25%)
Jan 09, 2019 1.860 1.890 1.770 1.780 4,536,770 -0.06(-3.26%)
Jan 08, 2019 1.870 1.910 1.770 1.840 6,322,346 +0.01(+0.55%)
Jan 07, 2019 1.690 1.850 1.680 1.830 4,750,646 +0.14(+8.28%)
Jan 04, 2019 1.590 1.715 1.590 1.690 4,809,500 +0.12(+7.64%)
Jan 03, 2019 1.550 1.620 1.520 1.570 2,230,031 +0.00(+0.00%)
Jan 02, 2019 1.480 1.590 1.460 1.570 3,965,509 +0.05(+3.29%)
Dec 31, 2018 1.490 1.530 1.410 1.520 3,879,800 +0.03(+2.01%)
Dec 28, 2018 1.490 1.550 1.450 1.490 4,024,600 +0.00(+0.00%)
Dec 27, 2018 1.490 1.490 1.420 1.490 3,091,407 -0.01(-0.67%)
Dec 26, 2018 1.450 1.510 1.300 1.500 4,669,366 +0.07(+4.90%)
Dec 24, 2018 1.500 1.500 1.420 1.430 2,095,800 -0.07(-4.67%)
Dec 21, 2018 1.590 1.620 1.430 1.500 18,067,300 -0.10(-6.25%)
Dec 20, 2018 1.660 1.740 1.570 1.600 4,257,192 -0.08(-4.76%)
Dec 19, 2018 1.690 1.775 1.660 1.680 3,926,411 +0.00(+0.00%)
Dec 18, 2018 1.710 1.740 1.670 1.680 2,904,315 -0.01(-0.59%)
Dec 17, 2018 1.750 1.790 1.680 1.690 3,474,372 -0.08(-4.52%)
Dec 14, 2018 1.820 1.885 1.740 1.770 3,522,000 -0.07(-3.80%)
Dec 13, 2018 1.900 1.920 1.800 1.840 2,725,474 -0.04(-2.13%)
Dec 12, 2018 1.910 1.930 1.840 1.880 3,947,661 +0.00(+0.00%)
Dec 11, 2018 1.940 1.990 1.830 1.880 4,335,229 -0.03(-1.57%)
Dec 10, 2018 1.990 1.990 1.880 1.910 4,361,860 -0.08(-4.02%)
Dec 07, 2018 2.010 2.050 1.980 1.990 4,381,800 +0.01(+0.51%)
Dec 06, 2018 2.030 2.070 1.970 1.980 3,344,807 -0.08(-3.88%)
Dec 04, 2018 2.140 2.140 2.040 2.060 2,043,000 -0.09(-4.19%)
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.