Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.070 4.110 3.930 4.010 65,569 -0.10(-2.43%)
Apr 29, 2019 3.970 4.140 3.970 4.110 82,262 +0.13(+3.27%)
Apr 26, 2019 3.960 4.070 3.950 3.980 53,200 +0.02(+0.51%)
Apr 25, 2019 4.010 4.080 3.900 3.960 240,632 -0.11(-2.70%)
Apr 24, 2019 4.150 4.150 4.010 4.070 55,757 -0.06(-1.45%)
Apr 23, 2019 4.040 4.190 4.020 4.130 82,162 +0.11(+2.74%)
Apr 22, 2019 4.070 4.140 4.010 4.020 112,456 -0.08(-1.95%)
Apr 18, 2019 4.110 4.110 4.030 4.100 114,400 -0.01(-0.24%)
Apr 17, 2019 4.140 4.155 4.080 4.110 59,058 -0.05(-1.20%)
Apr 16, 2019 4.200 4.205 4.130 4.160 35,399 -0.04(-0.95%)
Apr 15, 2019 4.320 4.320 4.150 4.200 42,364 -0.12(-2.78%)
Apr 12, 2019 4.300 4.340 4.220 4.320 43,700 +0.05(+1.17%)
Apr 11, 2019 4.360 4.360 4.240 4.270 17,653 -0.07(-1.61%)
Apr 10, 2019 4.270 4.390 4.160 4.340 47,152 +0.05(+1.17%)
Apr 09, 2019 4.350 4.390 4.230 4.290 175,060 -0.03(-0.69%)
Apr 08, 2019 4.350 4.360 4.230 4.320 63,125 -0.02(-0.46%)
Apr 05, 2019 4.270 4.380 4.240 4.340 121,500 +0.07(+1.64%)
Apr 04, 2019 4.170 4.310 4.140 4.270 43,632 +0.04(+0.95%)
Apr 03, 2019 4.290 4.310 4.190 4.230 131,155 -0.06(-1.40%)
Apr 02, 2019 4.190 4.290 4.030 4.290 143,356 +0.11(+2.63%)
Apr 01, 2019 4.140 4.270 4.100 4.180 218,596 +0.07(+1.70%)
Mar 29, 2019 4.080 4.135 3.925 4.110 273,200 +0.03(+0.74%)
Mar 28, 2019 4.130 4.194 4.070 4.080 174,041 -0.06(-1.45%)
Mar 27, 2019 4.200 4.230 4.140 4.140 86,585 -0.06(-1.43%)
Mar 26, 2019 4.220 4.310 4.200 4.200 82,849 +0.00(+0.00%)
Mar 25, 2019 4.250 4.310 4.200 4.200 58,354 -0.07(-1.64%)
Mar 22, 2019 4.350 4.350 4.180 4.270 77,200 -0.09(-2.06%)
Mar 21, 2019 4.130 4.450 4.110 4.360 251,032 +0.21(+5.06%)
Mar 20, 2019 4.320 4.590 3.990 4.150 601,182 -0.15(-3.49%)
Mar 19, 2019 4.210 4.360 4.181 4.300 158,564 +0.13(+3.12%)
Mar 18, 2019 4.020 4.180 3.990 4.170 441,140 +0.15(+3.73%)
Mar 15, 2019 4.060 4.146 4.010 4.020 134,300 -0.04(-0.99%)
Mar 14, 2019 4.110 4.120 3.980 4.060 157,915 -0.06(-1.46%)
Mar 13, 2019 4.250 4.250 4.090 4.120 129,873 -0.01(-0.24%)
Mar 12, 2019 4.240 4.245 4.110 4.130 119,511 -0.11(-2.59%)
Mar 11, 2019 4.310 4.340 4.200 4.240 106,770 -0.06(-1.40%)
Mar 08, 2019 4.350 4.380 4.300 4.300 52,400 -0.09(-2.05%)
Mar 07, 2019 4.440 4.440 4.300 4.390 134,898 -0.06(-1.35%)
Mar 06, 2019 4.530 4.540 4.450 4.450 130,892 -0.08(-1.77%)
Mar 05, 2019 4.590 4.590 4.500 4.530 102,141 -0.05(-1.09%)
Mar 04, 2019 4.610 4.740 4.500 4.580 71,333 -0.02(-0.43%)
Mar 01, 2019 4.570 4.735 4.540 4.600 104,800 +0.06(+1.32%)
Feb 28, 2019 4.600 4.600 4.460 4.540 87,188 -0.05(-1.09%)
Feb 27, 2019 4.780 4.780 4.470 4.590 271,205 -0.17(-3.57%)
Feb 26, 2019 4.560 4.805 4.420 4.760 295,960 -0.15(-3.05%)
Feb 25, 2019 4.930 5.040 4.910 4.910 223,910 -0.02(-0.41%)
Feb 22, 2019 4.940 4.980 4.820 4.930 112,200 +0.00(+0.00%)
Feb 21, 2019 4.960 4.960 4.860 4.930 55,292 -0.03(-0.60%)
Feb 20, 2019 4.880 5.050 4.830 4.960 75,194 +0.10(+2.06%)
Feb 19, 2019 5.010 5.050 4.790 4.860 176,106 -0.17(-3.38%)
Feb 15, 2019 4.960 5.110 4.870 5.030 186,200 +0.07(+1.41%)
Feb 14, 2019 5.010 5.050 4.940 4.960 76,339 -0.06(-1.20%)
Feb 13, 2019 5.030 5.050 4.990 5.020 40,512 +0.01(+0.20%)
Feb 12, 2019 5.040 5.080 4.970 5.010 71,379 -0.02(-0.40%)
Feb 11, 2019 5.070 5.090 5.000 5.030 69,445 +0.01(+0.20%)
Feb 08, 2019 4.980 5.050 4.930 5.020 77,000 +0.01(+0.20%)
Feb 07, 2019 4.980 5.070 4.830 5.010 93,467 +0.02(+0.40%)
Feb 06, 2019 5.090 5.130 4.900 4.990 165,915 -0.09(-1.77%)
Feb 05, 2019 5.070 5.190 5.040 5.080 107,565 +0.03(+0.59%)
Feb 04, 2019 4.970 5.240 4.970 5.050 190,576 +0.10(+2.02%)
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.