Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.500 5.500 5.300 5.400 4,400 -0.10(-1.82%)
Mar 28, 2019 5.576 5.576 5.500 5.500 1,344 -0.15(-2.65%)
Mar 27, 2019 5.600 5.650 5.600 5.650 9,086 +0.10(+1.80%)
Mar 26, 2019 5.535 5.650 5.500 5.550 3,790 +0.25(+4.72%)
Mar 25, 2019 5.350 5.350 5.120 5.300 3,052 -0.05(-0.93%)
Mar 22, 2019 5.490 5.505 5.200 5.350 13,200 -0.14(-2.57%)
Mar 21, 2019 5.500 5.645 5.290 5.491 7,083 +0.04(+0.75%)
Mar 20, 2019 5.350 5.450 5.300 5.450 4,303 +0.01(+0.18%)
Mar 19, 2019 5.810 5.810 5.300 5.440 14,625 -0.16(-2.86%)
Mar 18, 2019 5.600 5.760 5.432 5.600 3,251 +0.05(+0.90%)
Mar 15, 2019 5.500 5.550 5.500 5.550 1,200 +0.05(+0.91%)
Mar 14, 2019 5.500 5.500 5.350 5.500 3,100 +0.00(+0.00%)
Mar 13, 2019 5.350 5.500 5.350 5.500 6,000 +0.10(+1.85%)
Mar 12, 2019 5.600 5.600 5.400 5.400 6,750 -0.17(-3.05%)
Mar 11, 2019 5.700 5.700 5.570 5.570 350 -0.13(-2.28%)
Mar 08, 2019 5.700 5.700 5.700 5.700 100 +0.00(+0.00%)
Mar 07, 2019 5.700 5.700 5.650 5.700 2,435 +0.01(+0.18%)
Mar 06, 2019 5.665 5.690 5.650 5.690 2,350 +0.05(+0.85%)
Mar 05, 2019 5.663 5.810 5.600 5.642 3,750 +0.00(+0.05%)
Mar 04, 2019 5.810 5.810 5.120 5.639 1,311 +0.14(+2.53%)
Mar 01, 2019 5.500 5.500 5.330 5.500 1,600 -0.25(-4.35%)
Feb 28, 2019 5.900 5.945 5.610 5.750 6,550 -0.06(-1.03%)
Feb 27, 2019 5.750 5.810 5.750 5.810 6,004 +0.11(+1.93%)
Feb 26, 2019 5.845 5.845 5.700 5.700 550 -0.05(-0.87%)
Feb 25, 2019 5.750 5.750 5.750 5.750 8,253 +0.00(+0.00%)
Feb 22, 2019 5.810 5.810 5.650 5.750 8,400 +0.52(+9.94%)
Feb 21, 2019 5.550 5.550 5.220 5.230 1,716 -0.07(-1.32%)
Feb 20, 2019 5.810 5.810 5.260 5.300 2,224 -0.30(-5.36%)
Feb 19, 2019 5.750 5.810 5.600 5.600 6,700 +0.00(+0.00%)
Feb 15, 2019 5.520 5.810 5.500 5.600 4,500 +0.00(+0.00%)
Feb 14, 2019 5.640 5.650 5.600 5.600 2,403 +0.10(+1.82%)
Feb 13, 2019 5.650 5.650 5.500 5.500 2,500 +0.00(+0.00%)
Feb 12, 2019 5.430 5.545 5.260 5.500 1,837 -0.02(-0.36%)
Feb 11, 2019 5.540 5.540 5.520 5.520 300 -0.08(-1.43%)
Feb 08, 2019 5.750 5.750 5.600 5.600 1,800 -0.15(-2.61%)
Feb 07, 2019 5.600 5.750 5.500 5.750 8,609 +0.15(+2.68%)
Feb 06, 2019 5.460 5.650 5.450 5.600 9,420 +0.10(+1.82%)
Feb 05, 2019 5.560 5.600 5.400 5.500 7,984 +0.00(+0.00%)
Feb 04, 2019 5.590 5.590 5.500 5.500 350 -0.19(-3.34%)
Feb 01, 2019 5.800 5.810 5.690 5.690 2,700 +0.09(+1.61%)
Jan 31, 2019 5.672 5.810 5.500 5.600 11,093 -0.21(-3.61%)
Jan 30, 2019 5.760 5.810 5.750 5.810 5,095 +0.11(+2.02%)
Jan 29, 2019 5.810 5.810 5.400 5.695 4,120 -0.04(-0.78%)
Jan 28, 2019 5.740 5.740 5.740 5.740 150 -0.07(-1.20%)
Jan 25, 2019 5.784 6.000 5.500 5.810 10,600 +0.56(+10.67%)
Jan 24, 2019 5.260 5.310 5.220 5.250 3,000 -0.25(-4.55%)
Jan 23, 2019 5.510 5.550 5.500 5.500 4,180 -0.40(-6.78%)
Jan 22, 2019 6.100 6.100 5.900 5.900 251 -0.15(-2.48%)
Jan 18, 2019 5.420 6.050 5.420 6.050 8,700 +0.35(+6.14%)
Jan 17, 2019 6.000 6.000 5.500 5.700 2,350 +0.60(+11.76%)
Jan 16, 2019 5.947 5.947 5.010 5.100 7,350 -0.60(-10.53%)
Jan 15, 2019 5.610 5.700 5.610 5.700 580 +0.20(+3.64%)
Jan 14, 2019 5.250 5.500 5.250 5.500 2,785 +0.00(+0.00%)
Jan 11, 2019 5.600 5.650 5.500 5.500 3,600 -0.10(-1.79%)
Jan 10, 2019 5.600 5.600 5.570 5.600 3,950 +0.15(+2.75%)
Jan 09, 2019 5.330 6.000 5.330 5.450 6,665 +0.12(+2.33%)
Jan 08, 2019 5.550 5.550 5.326 5.326 4,850 -0.17(-3.16%)
Jan 07, 2019 5.400 5.590 5.400 5.500 4,750 +0.10(+1.85%)
Jan 04, 2019 5.400 5.400 5.193 5.400 1,100 +0.00(+0.00%)
Jan 03, 2019 5.400 5.400 5.300 5.400 2,850 -0.10(-1.82%)
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.