Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.140 5.210 4.995 5.010 464,000 -0.13(-2.53%)
Mar 28, 2019 5.050 5.310 5.050 5.140 664,686 +0.00(+0.00%)
Mar 27, 2019 5.090 5.350 4.960 5.140 726,076 +0.01(+0.19%)
Mar 26, 2019 4.900 5.270 4.900 5.130 616,584 +0.23(+4.69%)
Mar 25, 2019 4.820 5.040 4.790 4.900 492,009 +0.05(+1.03%)
Mar 22, 2019 5.210 5.210 4.830 4.850 984,200 -0.49(-9.18%)
Mar 21, 2019 5.260 5.505 5.195 5.340 466,218 +0.04(+0.75%)
Mar 20, 2019 5.250 5.520 5.250 5.300 447,553 +0.05(+0.95%)
Mar 19, 2019 5.170 5.460 5.120 5.250 563,336 -0.04(-0.76%)
Mar 18, 2019 5.450 5.450 5.000 5.290 1,081,199 -0.20(-3.64%)
Mar 15, 2019 6.320 6.380 5.340 5.490 1,733,500 -0.81(-12.86%)
Mar 14, 2019 6.340 6.370 6.190 6.300 343,926 -0.02(-0.32%)
Mar 13, 2019 6.360 6.400 6.110 6.320 384,229 -0.04(-0.63%)
Mar 12, 2019 6.330 6.440 6.190 6.360 413,143 +0.03(+0.47%)
Mar 11, 2019 6.530 6.540 6.270 6.330 420,906 -0.15(-2.31%)
Mar 08, 2019 6.410 6.540 6.230 6.480 235,000 -0.06(-0.92%)
Mar 07, 2019 6.860 6.900 6.300 6.540 392,871 -0.37(-5.35%)
Mar 06, 2019 6.850 7.180 6.720 6.910 296,521 -0.11(-1.57%)
Mar 05, 2019 7.600 7.650 6.810 7.020 657,506 -0.82(-10.46%)
Mar 04, 2019 7.420 7.970 7.386 7.840 441,921 +0.49(+6.67%)
Mar 01, 2019 7.300 7.400 7.170 7.350 490,400 +0.16(+2.23%)
Feb 28, 2019 7.030 7.200 6.850 7.190 358,984 +0.06(+0.84%)
Feb 27, 2019 7.010 7.160 6.800 7.130 424,356 -0.05(-0.70%)
Feb 26, 2019 6.560 7.190 6.210 7.180 499,203 +0.64(+9.79%)
Feb 25, 2019 7.400 7.500 6.210 6.540 644,156 +0.36(+5.83%)
Feb 22, 2019 5.900 6.270 5.860 6.180 371,100 +0.32(+5.46%)
Feb 21, 2019 6.090 6.150 5.740 5.860 294,753 -0.25(-4.09%)
Feb 20, 2019 6.130 6.300 6.080 6.110 376,031 -0.01(-0.16%)
Feb 19, 2019 6.410 6.470 6.050 6.120 329,423 -0.33(-5.12%)
Feb 15, 2019 6.240 6.470 6.110 6.450 410,800 +0.18(+2.87%)
Feb 14, 2019 5.990 6.300 5.970 6.270 428,845 +0.27(+4.50%)
Feb 13, 2019 6.120 6.180 5.930 6.000 385,831 -0.08(-1.32%)
Feb 12, 2019 5.940 6.130 5.940 6.080 372,700 +0.22(+3.75%)
Feb 11, 2019 6.090 6.100 5.850 5.860 352,242 -0.18(-2.98%)
Feb 08, 2019 6.240 6.270 5.930 6.040 211,200 -0.15(-2.42%)
Feb 07, 2019 6.470 6.500 6.160 6.190 241,737 -0.27(-4.18%)
Feb 06, 2019 6.480 6.560 6.390 6.460 332,546 +0.03(+0.47%)
Feb 05, 2019 6.340 6.460 6.340 6.430 426,336 +0.08(+1.26%)
Feb 04, 2019 6.180 6.375 6.180 6.350 308,971 +0.18(+2.92%)
Feb 01, 2019 6.140 6.330 6.140 6.170 380,000 +0.01(+0.16%)
Jan 31, 2019 6.170 6.350 6.100 6.160 453,902 +0.05(+0.82%)
Jan 30, 2019 5.930 6.140 5.930 6.110 362,443 +0.19(+3.21%)
Jan 29, 2019 5.750 5.950 5.740 5.920 349,253 +0.12(+2.07%)
Jan 28, 2019 5.340 5.890 5.220 5.800 283,140 +0.40(+7.41%)
Jan 25, 2019 5.520 5.690 5.270 5.400 374,300 -0.12(-2.17%)
Jan 24, 2019 5.760 5.850 5.500 5.520 324,710 -0.23(-4.00%)
Jan 23, 2019 5.620 5.905 5.620 5.750 331,755 +0.15(+2.68%)
Jan 22, 2019 5.740 5.740 5.520 5.600 381,225 -0.17(-2.95%)
Jan 18, 2019 5.530 5.900 5.530 5.770 395,600 +0.25(+4.53%)
Jan 17, 2019 5.390 5.670 5.390 5.520 357,679 +0.13(+2.41%)
Jan 16, 2019 5.260 5.530 5.210 5.390 361,705 +0.14(+2.67%)
Jan 15, 2019 4.990 5.480 4.990 5.250 259,975 +0.24(+4.79%)
Jan 14, 2019 4.960 5.140 4.960 5.010 317,359 +0.03(+0.60%)
Jan 11, 2019 4.970 5.170 4.970 4.980 371,500 -0.08(-1.58%)
Jan 10, 2019 4.980 5.150 4.980 5.060 366,988 +0.06(+1.20%)
Jan 09, 2019 5.000 5.100 4.850 5.000 375,446 +0.00(+0.00%)
Jan 08, 2019 4.870 5.130 4.810 5.000 397,249 +0.13(+2.67%)
Jan 07, 2019 4.800 5.030 4.680 4.870 442,753 +0.06(+1.25%)
Jan 04, 2019 4.440 5.040 4.400 4.810 433,900 +0.36(+8.09%)
Jan 03, 2019 4.320 4.530 4.290 4.450 321,333 +0.02(+0.45%)
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.