Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.300 9.700 9.000 9.563 245,220 +0.26(+2.83%)
Mar 28, 2019 9.500 9.500 8.900 9.300 227,865 +0.20(+2.21%)
Mar 27, 2019 8.440 9.789 8.321 9.099 449,070 +0.64(+7.57%)
Mar 26, 2019 8.190 8.500 7.900 8.459 213,945 -0.06(-0.68%)
Mar 25, 2019 8.700 8.750 7.800 8.517 374,129 -0.33(-3.73%)
Mar 22, 2019 9.200 9.280 8.500 8.847 350,120 -0.45(-4.87%)
Mar 21, 2019 8.600 9.400 8.500 9.300 369,545 -0.20(-2.11%)
Mar 20, 2019 10.30 10.40 7.800 9.500 1,068,734 -0.80(-7.77%)
Mar 19, 2019 10.30 10.70 9.800 10.30 826,081 -0.20(-1.90%)
Mar 18, 2019 9.500 11.00 9.100 10.50 1,711,796 +1.60(+17.98%)
Mar 15, 2019 7.300 8.900 7.220 8.900 1,227,000 +1.60(+21.92%)
Mar 14, 2019 6.600 7.300 6.500 7.300 620,762 +0.80(+12.31%)
Mar 13, 2019 6.500 6.500 6.300 6.500 154,397 +0.00(+0.00%)
Mar 12, 2019 6.400 6.500 6.215 6.500 129,707 +0.10(+1.63%)
Mar 11, 2019 6.500 6.600 6.100 6.396 296,360 +0.27(+4.34%)
Mar 08, 2019 6.000 6.200 5.800 6.130 280,770 -0.20(-3.21%)
Mar 07, 2019 5.800 6.500 5.288 6.333 601,353 +0.43(+7.34%)
Mar 06, 2019 6.300 6.700 5.800 5.900 672,861 +0.10(+1.72%)
Mar 05, 2019 6.800 6.900 4.900 5.800 771,696 -1.00(-14.71%)
Mar 04, 2019 6.900 7.100 6.500 6.800 673,304 +0.00(+0.00%)
Mar 01, 2019 6.600 7.000 6.300 6.800 756,700 +0.20(+3.03%)
Feb 28, 2019 6.500 6.700 6.000 6.600 627,040 +0.20(+3.12%)
Feb 27, 2019 5.300 6.700 5.100 6.400 1,191,154 +1.11(+21.01%)
Feb 26, 2019 4.850 5.390 4.700 5.289 589,090 +0.69(+14.98%)
Feb 25, 2019 4.500 4.700 4.300 4.600 325,259 +0.29(+6.73%)
Feb 22, 2019 4.600 4.600 4.150 4.310 167,270 -0.22(-4.77%)
Feb 21, 2019 4.700 4.700 4.101 4.526 246,713 -0.12(-2.67%)
Feb 20, 2019 4.900 4.900 4.600 4.650 240,281 +0.05(+1.09%)
Feb 19, 2019 4.500 4.700 4.400 4.600 306,959 +0.21(+4.78%)
Feb 15, 2019 4.400 4.490 4.050 4.390 257,390 +0.09(+2.09%)
Feb 14, 2019 4.100 4.500 4.100 4.300 448,016 +0.20(+4.88%)
Feb 13, 2019 3.885 4.100 3.790 4.100 167,985 +0.30(+7.87%)
Feb 12, 2019 3.890 3.900 3.500 3.801 181,469 -0.01(-0.29%)
Feb 11, 2019 3.899 3.900 3.670 3.812 120,775 -0.04(-0.99%)
Feb 08, 2019 3.750 3.950 3.620 3.850 187,710 +0.15(+4.03%)
Feb 07, 2019 3.895 3.900 3.500 3.701 208,605 -0.19(-4.98%)
Feb 06, 2019 4.000 4.140 3.774 3.895 351,941 -0.00(-0.13%)
Feb 05, 2019 3.700 4.300 3.600 3.900 1,098,618 +0.31(+8.64%)
Feb 04, 2019 3.400 3.800 3.350 3.590 424,902 +0.06(+1.70%)
Feb 01, 2019 3.450 3.590 3.250 3.530 219,300 +0.13(+3.82%)
Jan 31, 2019 3.300 3.570 3.200 3.400 87,224 +0.11(+3.34%)
Jan 30, 2019 3.376 3.500 3.033 3.290 137,374 -0.15(-4.47%)
Jan 29, 2019 3.600 3.600 3.360 3.444 203,064 -0.09(-2.44%)
Jan 28, 2019 3.380 3.600 3.300 3.530 349,321 +0.23(+6.97%)
Jan 25, 2019 3.200 3.400 3.100 3.300 140,270 +0.10(+3.16%)
Jan 24, 2019 3.100 3.200 2.861 3.199 90,657 +0.00(+0.16%)
Jan 23, 2019 3.300 3.300 3.100 3.194 97,673 -0.04(-1.11%)
Jan 22, 2019 2.900 3.275 2.900 3.230 219,314 +0.33(+11.38%)
Jan 18, 2019 2.800 2.900 2.700 2.900 79,760 +0.12(+4.32%)
Jan 17, 2019 2.937 2.956 2.700 2.780 54,667 -0.02(-0.64%)
Jan 16, 2019 2.854 2.979 2.600 2.798 196,912 -0.18(-5.92%)
Jan 15, 2019 3.500 3.523 2.900 2.974 508,640 -0.48(-13.82%)
Jan 14, 2019 3.366 3.600 3.200 3.451 367,641 +0.15(+4.58%)
Jan 11, 2019 3.000 3.400 2.900 3.300 421,820 +0.30(+10.00%)
Jan 10, 2019 2.900 3.100 2.700 3.000 123,839 -0.07(-2.28%)
Jan 09, 2019 3.228 3.290 3.000 3.070 171,871 -0.01(-0.16%)
Jan 08, 2019 2.700 3.300 2.570 3.075 715,197 +0.38(+13.89%)
Jan 07, 2019 2.700 2.720 2.500 2.700 45,133 +0.10(+3.85%)
Jan 04, 2019 2.700 2.700 2.450 2.600 84,820 -0.08(-2.84%)
Jan 03, 2019 2.700 2.798 2.500 2.676 74,476 -0.12(-4.43%)
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.