Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.220 3.310 3.040 3.180 8,470,543 -0.04(-1.24%)
Apr 29, 2019 3.150 3.270 3.080 3.220 7,708,736 +0.03(+0.94%)
Apr 26, 2019 3.050 3.195 2.940 3.190 7,339,200 +0.13(+4.25%)
Apr 25, 2019 2.960 3.200 2.900 3.060 11,595,929 +0.10(+3.38%)
Apr 24, 2019 2.890 2.970 2.730 2.960 6,058,755 +0.05(+1.72%)
Apr 23, 2019 2.610 2.940 2.560 2.910 11,486,617 +0.31(+11.92%)
Apr 22, 2019 2.640 2.690 2.560 2.600 3,918,457 -0.04(-1.52%)
Apr 18, 2019 2.680 2.710 2.610 2.640 2,149,400 -0.04(-1.49%)
Apr 17, 2019 2.720 2.730 2.610 2.680 3,952,730 -0.03(-1.11%)
Apr 16, 2019 2.810 2.815 2.680 2.710 2,804,117 -0.09(-3.21%)
Apr 15, 2019 2.870 2.885 2.770 2.800 2,996,812 -0.05(-1.75%)
Apr 12, 2019 2.900 2.915 2.840 2.850 6,142,600 -0.02(-0.70%)
Apr 11, 2019 2.930 2.950 2.855 2.870 1,789,494 -0.08(-2.71%)
Apr 10, 2019 2.850 2.960 2.820 2.950 3,081,220 +0.12(+4.24%)
Apr 09, 2019 2.880 2.910 2.815 2.830 3,836,407 -0.05(-1.74%)
Apr 08, 2019 2.970 2.975 2.860 2.880 4,908,871 -0.09(-3.03%)
Apr 05, 2019 2.920 3.040 2.910 2.970 6,831,500 +0.06(+2.06%)
Apr 04, 2019 2.900 2.950 2.890 2.910 3,077,974 +0.01(+0.34%)
Apr 03, 2019 2.930 2.990 2.820 2.900 4,272,327 -0.04(-1.36%)
Apr 02, 2019 2.960 2.990 2.900 2.940 3,336,002 +0.00(+0.00%)
Apr 01, 2019 2.970 3.015 2.920 2.940 3,951,227 +0.00(+0.00%)
Mar 29, 2019 3.030 3.040 2.900 2.940 5,081,500 -0.08(-2.65%)
Mar 28, 2019 2.960 3.080 2.960 3.020 2,119,368 +0.04(+1.34%)
Mar 27, 2019 3.160 3.270 2.860 2.980 12,737,278 -0.31(-9.42%)
Mar 26, 2019 3.170 3.340 3.150 3.290 8,844,966 +0.15(+4.78%)
Mar 25, 2019 3.090 3.160 2.930 3.140 8,395,449 +0.08(+2.61%)
Mar 22, 2019 2.910 3.150 2.800 3.060 20,481,600 +0.28(+10.07%)
Mar 21, 2019 2.800 2.840 2.740 2.780 3,961,938 -0.03(-1.07%)
Mar 20, 2019 2.860 2.880 2.790 2.810 4,445,934 -0.06(-2.09%)
Mar 19, 2019 3.000 3.030 2.810 2.870 5,355,219 -0.11(-3.69%)
Mar 18, 2019 2.900 3.000 2.900 2.980 4,231,928 +0.06(+2.05%)
Mar 15, 2019 2.880 2.960 2.810 2.920 17,269,900 +0.06(+2.10%)
Mar 14, 2019 2.760 2.880 2.740 2.860 4,422,705 +0.11(+4.00%)
Mar 13, 2019 2.660 2.760 2.645 2.750 5,515,804 +0.09(+3.38%)
Mar 12, 2019 2.720 2.770 2.635 2.660 4,598,137 -0.06(-2.21%)
Mar 11, 2019 2.700 2.800 2.690 2.720 4,053,106 +0.04(+1.49%)
Mar 08, 2019 2.620 2.760 2.620 2.680 4,696,300 -0.02(-0.74%)
Mar 07, 2019 2.800 2.820 2.680 2.700 5,160,132 -0.05(-1.82%)
Mar 06, 2019 2.930 2.960 2.700 2.750 7,980,038 -0.19(-6.46%)
Mar 05, 2019 2.900 2.990 2.890 2.940 4,458,670 +0.05(+1.73%)
Mar 04, 2019 3.240 3.280 2.870 2.890 12,653,517 -0.31(-9.69%)
Mar 01, 2019 3.150 3.230 3.110 3.200 5,552,800 +0.11(+3.56%)
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%)
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.