Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.490 6.620 6.470 6.510 1,672,000 +0.07(+1.09%)
Mar 28, 2019 6.320 6.490 6.260 6.440 1,586,495 +0.19(+3.04%)
Mar 27, 2019 6.210 6.320 6.140 6.250 1,138,236 +0.03(+0.48%)
Mar 26, 2019 6.200 6.250 6.110 6.220 1,176,275 +0.13(+2.13%)
Mar 25, 2019 6.180 6.180 5.960 6.090 1,887,230 -0.05(-0.81%)
Mar 22, 2019 6.460 6.520 6.120 6.140 2,704,900 -0.36(-5.54%)
Mar 21, 2019 6.650 6.760 6.460 6.500 1,505,226 -0.21(-3.13%)
Mar 20, 2019 6.670 6.780 6.510 6.710 1,210,072 +0.06(+0.90%)
Mar 19, 2019 6.450 6.730 6.410 6.650 2,489,740 +0.21(+3.26%)
Mar 18, 2019 6.360 6.480 6.310 6.440 1,412,498 +0.10(+1.58%)
Mar 15, 2019 6.440 6.480 6.300 6.340 1,922,900 -0.09(-1.40%)
Mar 14, 2019 6.490 6.560 6.400 6.430 1,007,425 -0.10(-1.53%)
Mar 13, 2019 6.400 6.540 6.340 6.530 1,178,818 +0.14(+2.19%)
Mar 12, 2019 6.500 6.600 6.350 6.390 1,359,631 -0.12(-1.84%)
Mar 11, 2019 6.160 6.530 6.150 6.510 2,119,475 +0.36(+5.85%)
Mar 08, 2019 6.040 6.230 6.040 6.150 980,200 +0.02(+0.33%)
Mar 07, 2019 6.270 6.320 6.060 6.130 1,320,077 -0.15(-2.39%)
Mar 06, 2019 6.340 6.370 6.100 6.280 2,104,676 -0.09(-1.41%)
Mar 05, 2019 6.400 6.470 6.330 6.370 991,449 -0.06(-0.93%)
Mar 04, 2019 6.510 6.545 6.300 6.430 1,592,104 -0.04(-0.62%)
Mar 01, 2019 6.500 6.690 6.440 6.470 1,442,300 +0.02(+0.31%)
Feb 28, 2019 6.430 6.580 6.360 6.450 1,299,901 +0.01(+0.16%)
Feb 27, 2019 6.420 6.570 6.280 6.440 1,188,956 -0.01(-0.16%)
Feb 26, 2019 6.290 6.500 6.280 6.450 1,179,996 +0.12(+1.90%)
Feb 25, 2019 6.560 6.680 6.320 6.330 1,723,795 -0.21(-3.21%)
Feb 22, 2019 6.500 6.670 6.380 6.540 2,065,000 +0.04(+0.62%)
Feb 21, 2019 6.190 6.530 6.150 6.500 2,857,003 +0.31(+5.01%)
Feb 20, 2019 6.240 6.400 6.150 6.190 1,721,728 -0.07(-1.12%)
Feb 19, 2019 5.950 6.350 5.920 6.260 2,850,617 +0.34(+5.74%)
Feb 15, 2019 6.180 6.220 5.750 5.920 4,338,900 -0.37(-5.88%)
Feb 14, 2019 5.780 6.590 5.720 6.290 5,413,899 +0.35(+5.89%)
Feb 13, 2019 5.820 6.190 5.730 5.940 3,064,130 +0.14(+2.41%)
Feb 12, 2019 5.870 5.970 5.800 5.800 1,522,413 -0.01(-0.17%)
Feb 11, 2019 5.770 5.960 5.700 5.810 1,609,609 +0.10(+1.75%)
Feb 08, 2019 5.860 5.880 5.630 5.710 1,371,500 -0.18(-3.06%)
Feb 07, 2019 5.720 5.910 5.690 5.890 1,368,156 +0.15(+2.61%)
Feb 06, 2019 5.940 6.070 5.710 5.740 1,425,635 -0.12(-2.05%)
Feb 05, 2019 5.640 6.190 5.570 5.860 3,242,466 +0.24(+4.27%)
Feb 04, 2019 5.600 5.750 5.570 5.620 761,264 +0.01(+0.18%)
Feb 01, 2019 5.850 5.900 5.470 5.610 1,982,200 -0.20(-3.44%)
Jan 31, 2019 5.650 6.010 5.650 5.810 1,834,328 +0.17(+3.01%)
Jan 30, 2019 5.750 5.750 5.520 5.640 1,185,440 +0.18(+3.30%)
Jan 29, 2019 5.570 5.670 5.420 5.460 1,665,605 -0.10(-1.80%)
Jan 28, 2019 5.350 5.590 5.310 5.560 1,114,846 +0.05(+0.91%)
Jan 25, 2019 5.510 5.700 5.500 5.510 1,532,000 +0.02(+0.36%)
Jan 24, 2019 5.190 5.510 5.160 5.490 1,916,810 +0.30(+5.78%)
Jan 23, 2019 5.240 5.310 5.060 5.190 1,327,194 -0.03(-0.57%)
Jan 22, 2019 5.400 5.440 5.100 5.220 1,715,958 -0.21(-3.87%)
Jan 18, 2019 5.530 5.630 5.420 5.430 1,356,400 -0.06(-1.09%)
Jan 17, 2019 5.400 5.550 5.390 5.490 1,044,611 +0.07(+1.29%)
Jan 16, 2019 5.480 5.570 5.370 5.420 1,096,018 -0.06(-1.09%)
Jan 15, 2019 5.510 5.630 5.450 5.480 1,092,276 -0.02(-0.36%)
Jan 14, 2019 5.410 5.740 5.410 5.500 1,458,359 +0.03(+0.55%)
Jan 11, 2019 5.390 5.500 5.350 5.470 849,300 +0.05(+0.92%)
Jan 10, 2019 5.330 5.550 5.300 5.420 1,212,528 +0.08(+1.50%)
Jan 09, 2019 5.270 5.480 5.260 5.340 1,734,345 +0.12(+2.30%)
Jan 08, 2019 5.420 5.440 5.150 5.220 2,425,063 -0.26(-4.74%)
Jan 07, 2019 5.340 5.600 5.240 5.480 1,512,352 +0.16(+3.01%)
Jan 04, 2019 5.100 5.480 5.100 5.320 1,708,400 +0.28(+5.56%)
Jan 03, 2019 5.030 5.260 4.960 5.040 1,623,539 -0.03(-0.59%)
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.