Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.515 5.531 5.424 5.465 1,919,016 -0.07(-1.35%)
Apr 29, 2019 5.365 5.548 5.357 5.540 2,577,521 +0.20(+3.73%)
Apr 26, 2019 5.233 5.374 5.195 5.341 3,252,442 +0.12(+2.38%)
Apr 25, 2019 5.390 5.415 5.216 5.216 2,315,377 -0.21(-3.82%)
Apr 24, 2019 5.515 5.523 5.382 5.424 2,267,338 -0.10(-1.80%)
Apr 23, 2019 5.523 5.573 5.506 5.523 1,672,416 +0.00(+0.00%)
Apr 22, 2019 5.523 5.544 5.465 5.523 1,151,135 +0.01(+0.15%)
Apr 18, 2019 5.531 5.581 5.457 5.515 1,494,179 -0.02(-0.30%)
Apr 17, 2019 5.598 5.623 5.490 5.531 2,100,306 -0.02(-0.45%)
Apr 16, 2019 5.531 5.602 5.523 5.556 2,335,521 +0.08(+1.52%)
Apr 15, 2019 5.473 5.515 5.428 5.473 1,394,861 -0.02(-0.30%)
Apr 12, 2019 5.523 5.647 5.473 5.490 2,910,823 -0.03(-0.60%)
Apr 11, 2019 5.573 5.589 5.490 5.523 1,188,806 -0.01(-0.15%)
Apr 10, 2019 5.440 5.556 5.357 5.531 4,105,244 +0.15(+2.77%)
Apr 09, 2019 5.440 5.515 5.274 5.382 8,928,859 -0.10(-1.82%)
Apr 08, 2019 5.506 5.531 5.365 5.482 2,978,668 -0.06(-1.05%)
Apr 05, 2019 5.598 5.639 5.498 5.540 2,079,624 -0.04(-0.74%)
Apr 04, 2019 5.540 5.614 5.540 5.581 1,246,720 +0.05(+0.90%)
Apr 03, 2019 5.506 5.664 5.473 5.531 2,905,513 +0.06(+1.06%)
Apr 02, 2019 5.390 5.490 5.374 5.473 1,742,033 +0.07(+1.23%)
Apr 01, 2019 5.332 5.424 5.316 5.407 2,226,109 +0.14(+2.60%)
Mar 29, 2019 5.221 5.369 5.196 5.270 3,257,018 +0.12(+2.24%)
Mar 28, 2019 5.163 5.208 5.122 5.155 2,171,539 +0.01(+0.16%)
Mar 27, 2019 5.163 5.233 5.122 5.146 1,932,316 -0.01(-0.16%)
Mar 26, 2019 5.130 5.245 5.113 5.155 2,485,186 +0.07(+1.46%)
Mar 25, 2019 5.122 5.163 5.019 5.080 2,484,765 -0.04(-0.81%)
Mar 22, 2019 5.361 5.373 5.047 5.122 4,538,024 -0.30(-5.48%)
Mar 21, 2019 5.443 5.509 5.394 5.419 3,221,633 -0.05(-0.90%)
Mar 20, 2019 5.509 5.592 5.353 5.468 4,266,811 -0.07(-1.34%)
Mar 19, 2019 5.567 5.732 5.509 5.542 6,166,145 -0.02(-0.44%)
Mar 18, 2019 5.311 5.583 5.311 5.567 7,389,791 +0.23(+4.33%)
Mar 15, 2019 5.097 5.410 5.084 5.336 7,591,342 +0.24(+4.69%)
Mar 14, 2019 5.295 5.295 5.023 5.097 7,102,228 -0.16(-3.13%)
Mar 13, 2019 5.427 5.427 5.155 5.262 9,261,325 -0.16(-2.89%)
Mar 12, 2019 5.625 5.633 5.402 5.419 20,094,554 -0.84(-13.44%)
Mar 11, 2019 6.120 6.342 6.120 6.260 5,068,697 +0.17(+2.85%)
Mar 08, 2019 6.153 6.227 6.025 6.087 3,566,933 -0.16(-2.64%)
Mar 07, 2019 6.351 6.362 6.177 6.252 2,840,949 -0.12(-1.81%)
Mar 06, 2019 6.598 6.624 6.334 6.367 1,760,222 -0.21(-3.26%)
Mar 05, 2019 6.680 6.722 6.581 6.581 2,607,038 -0.01(-0.13%)
Mar 04, 2019 6.573 6.747 6.565 6.590 1,403,757 +0.02(+0.38%)
Mar 01, 2019 6.656 6.779 6.553 6.565 1,891,621 -0.03(-0.50%)
Feb 28, 2019 6.680 6.713 6.598 6.598 857,244 -0.08(-1.23%)
Feb 27, 2019 6.639 6.722 6.573 6.680 1,232,672 +0.04(+0.62%)
Feb 26, 2019 6.738 6.825 6.614 6.639 1,486,109 -0.12(-1.71%)
Feb 25, 2019 6.845 6.854 6.672 6.755 1,472,505 +0.03(+0.49%)
Feb 22, 2019 6.656 6.779 6.656 6.722 915,680 +0.08(+1.24%)
Feb 21, 2019 6.697 6.755 6.606 6.639 1,437,582 -0.08(-1.23%)
Feb 20, 2019 6.614 6.779 6.590 6.722 1,479,631 +0.09(+1.37%)
Feb 19, 2019 6.647 6.672 6.565 6.631 1,647,453 -0.01(-0.12%)
Feb 15, 2019 6.598 6.705 6.458 6.639 1,236,386 +0.08(+1.26%)
Feb 14, 2019 6.565 6.631 6.383 6.557 1,130,108 +0.01(+0.13%)
Feb 13, 2019 6.614 6.672 6.540 6.548 1,063,202 -0.06(-0.87%)
Feb 12, 2019 6.507 6.639 6.474 6.606 2,219,851 +0.15(+2.30%)
Feb 11, 2019 6.326 6.499 6.301 6.458 2,454,717 +0.15(+2.35%)
Feb 08, 2019 6.235 6.326 6.173 6.309 1,221,351 +0.05(+0.79%)
Feb 07, 2019 6.268 6.367 6.194 6.260 1,629,555 -0.04(-0.65%)
Feb 06, 2019 6.235 6.334 6.202 6.301 1,857,193 +0.06(+0.92%)
Feb 05, 2019 6.293 6.425 6.177 6.243 2,277,514 -0.01(-0.13%)
Feb 04, 2019 6.037 6.276 6.008 6.252 3,129,136 +0.22(+3.69%)
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.