Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.361 3.408 3.351 3.398 100,850 +0.03(+0.84%)
Feb 27, 2019 3.379 3.398 3.332 3.370 85,000 +0.04(+1.13%)
Feb 26, 2019 3.389 3.408 3.314 3.332 124,363 -0.08(-2.20%)
Feb 25, 2019 3.361 3.455 3.361 3.408 208,375 +0.04(+1.11%)
Feb 22, 2019 3.361 3.375 3.314 3.370 120,270 +0.04(+1.13%)
Feb 21, 2019 3.370 3.389 3.314 3.332 160,333 -0.04(-1.11%)
Feb 20, 2019 3.257 3.398 3.257 3.370 689,635 +0.14(+4.36%)
Feb 19, 2019 3.210 3.257 3.201 3.229 93,636 +0.02(+0.58%)
Feb 15, 2019 3.276 3.295 3.192 3.210 167,782 -0.04(-1.16%)
Feb 14, 2019 3.304 3.328 3.229 3.248 197,656 -0.08(-2.26%)
Feb 13, 2019 3.248 3.323 3.220 3.323 217,705 +0.08(+2.61%)
Feb 12, 2019 3.276 3.286 3.220 3.239 212,449 -0.03(-0.86%)
Feb 11, 2019 3.361 3.361 3.201 3.267 324,947 -0.03(-0.85%)
Feb 08, 2019 3.145 3.314 3.060 3.295 441,666 +0.19(+6.04%)
Feb 07, 2019 3.511 3.511 3.098 3.107 668,503 -0.40(-11.50%)
Feb 06, 2019 3.501 3.558 3.492 3.511 267,542 +0.01(+0.27%)
Feb 05, 2019 3.520 3.530 3.483 3.501 151,537 +0.00(+0.00%)
Feb 04, 2019 3.426 3.520 3.417 3.501 236,233 +0.07(+1.91%)
Feb 01, 2019 3.454 3.473 3.408 3.436 187,063 -0.02(-0.54%)
Jan 31, 2019 3.464 3.473 3.398 3.454 280,903 -0.01(-0.27%)
Jan 30, 2019 3.511 3.511 3.445 3.464 101,743 -0.05(-1.34%)
Jan 29, 2019 3.492 3.511 3.473 3.511 86,931 +0.03(+0.81%)
Jan 28, 2019 3.483 3.501 3.454 3.483 94,547 +0.00(+0.00%)
Jan 25, 2019 3.370 3.511 3.361 3.483 365,285 +0.11(+3.34%)
Jan 24, 2019 3.351 3.379 3.314 3.370 254,620 +0.02(+0.56%)
Jan 23, 2019 3.408 3.408 3.332 3.351 106,851 -0.05(-1.38%)
Jan 22, 2019 3.501 3.501 3.379 3.398 178,944 -0.11(-3.21%)
Jan 18, 2019 3.483 3.511 3.454 3.511 96,195 +0.03(+0.81%)
Jan 17, 2019 3.426 3.483 3.408 3.483 103,856 +0.06(+1.64%)
Jan 16, 2019 3.501 3.527 3.408 3.426 174,027 -0.06(-1.62%)
Jan 15, 2019 3.520 3.539 3.436 3.483 137,403 -0.02(-0.54%)
Jan 14, 2019 3.501 3.520 3.408 3.501 143,194 +0.01(+0.27%)
Jan 11, 2019 3.426 3.520 3.426 3.492 164,266 +0.06(+1.64%)
Jan 10, 2019 3.323 3.445 3.286 3.436 248,922 +0.12(+3.68%)
Jan 09, 2019 3.314 3.332 3.267 3.314 227,968 +0.00(+0.00%)
Jan 08, 2019 3.323 3.332 3.267 3.314 242,849 +0.03(+0.86%)
Jan 07, 2019 3.286 3.304 3.215 3.286 162,573 +0.03(+0.86%)
Jan 04, 2019 3.229 3.286 3.229 3.257 252,578 +0.04(+1.17%)
Jan 03, 2019 3.248 3.304 3.173 3.220 202,117 -0.01(-0.29%)
Jan 02, 2019 3.060 3.248 3.060 3.229 195,903 +0.13(+4.24%)
Dec 31, 2018 3.051 3.135 3.051 3.098 346,749 +0.03(+0.92%)
Dec 28, 2018 3.098 3.117 3.051 3.070 162,455 +0.00(+0.00%)
Dec 27, 2018 2.948 3.088 2.948 3.070 150,816 +0.09(+3.15%)
Dec 26, 2018 2.919 2.995 2.891 2.976 258,100 +0.04(+1.28%)
Dec 24, 2018 2.919 3.032 2.910 2.938 278,358 -0.08(-2.80%)
Dec 21, 2018 3.173 3.173 3.004 3.023 221,365 -0.15(-4.73%)
Dec 20, 2018 3.210 3.236 3.145 3.173 184,720 -0.01(-0.30%)
Dec 19, 2018 3.163 3.276 3.098 3.182 272,712 +0.01(+0.30%)
Dec 18, 2018 3.239 3.257 3.154 3.173 322,815 -0.07(-2.03%)
Dec 17, 2018 3.210 3.314 3.210 3.239 339,675 -0.05(-1.43%)
Dec 14, 2018 3.370 3.398 3.243 3.286 415,780 -0.05(-1.55%)
Dec 13, 2018 3.283 3.382 3.201 3.337 587,370 +0.06(+1.94%)
Dec 12, 2018 3.573 3.573 3.129 3.274 1,568,094 -0.40(-10.86%)
Dec 11, 2018 3.664 3.772 3.627 3.673 201,064 +0.01(+0.25%)
Dec 10, 2018 3.800 3.800 3.655 3.664 210,373 -0.13(-3.35%)
Dec 07, 2018 3.763 3.836 3.754 3.791 196,618 +0.05(+1.21%)
Dec 06, 2018 3.673 3.754 3.618 3.745 403,996 -0.05(-1.43%)
Dec 04, 2018 3.927 3.927 3.781 3.800 179,415 -0.12(-3.01%)
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.