Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.793 4.793 4.611 4.680 2,724,326 -0.10(-2.00%)
Apr 29, 2019 4.828 4.897 4.776 4.776 1,982,559 -0.03(-0.72%)
Apr 26, 2019 4.672 4.832 4.659 4.810 3,161,520 +0.13(+2.78%)
Apr 25, 2019 4.784 4.810 4.663 4.680 1,527,228 -0.10(-2.17%)
Apr 24, 2019 4.732 4.819 4.702 4.784 1,191,949 +0.05(+1.10%)
Apr 23, 2019 4.750 4.784 4.698 4.732 1,898,918 -0.02(-0.37%)
Apr 22, 2019 4.810 4.836 4.724 4.750 1,729,527 -0.09(-1.79%)
Apr 18, 2019 4.906 4.953 4.819 4.836 1,532,879 -0.09(-1.76%)
Apr 17, 2019 4.880 4.940 4.845 4.923 1,592,204 +0.07(+1.43%)
Apr 16, 2019 4.862 4.888 4.750 4.854 2,848,147 +0.02(+0.36%)
Apr 15, 2019 4.949 4.949 4.823 4.836 2,494,618 -0.11(-2.28%)
Apr 12, 2019 4.871 4.949 4.776 4.949 2,721,362 +0.14(+2.88%)
Apr 11, 2019 4.871 4.940 4.810 4.810 1,460,372 -0.04(-0.89%)
Apr 10, 2019 4.819 4.871 4.793 4.854 1,504,384 +0.03(+0.72%)
Apr 09, 2019 4.793 4.836 4.750 4.819 2,394,561 +0.03(+0.54%)
Apr 08, 2019 4.888 4.897 4.732 4.793 3,483,548 -0.14(-2.81%)
Apr 05, 2019 4.992 5.010 4.906 4.932 2,102,949 -0.03(-0.70%)
Apr 04, 2019 4.880 4.975 4.841 4.966 2,460,705 +0.09(+1.78%)
Apr 03, 2019 4.880 4.932 4.828 4.880 3,911,459 +0.03(+0.72%)
Apr 02, 2019 4.793 4.919 4.784 4.845 3,840,612 +0.06(+1.27%)
Apr 01, 2019 4.628 4.802 4.611 4.784 3,797,215 +0.18(+3.95%)
Mar 29, 2019 4.654 4.749 4.594 4.602 3,530,029 +0.06(+1.34%)
Mar 28, 2019 4.507 4.602 4.472 4.542 2,945,660 +0.00(+0.00%)
Mar 27, 2019 4.602 4.624 4.507 4.542 2,339,486 -0.05(-1.13%)
Mar 26, 2019 4.576 4.646 4.576 4.594 1,943,160 +0.04(+0.95%)
Mar 25, 2019 4.637 4.654 4.524 4.550 1,973,027 -0.09(-1.87%)
Mar 22, 2019 4.784 4.810 4.620 4.637 3,098,178 -0.17(-3.60%)
Mar 21, 2019 4.810 4.845 4.754 4.810 2,369,814 -0.03(-0.54%)
Mar 20, 2019 4.984 4.984 4.819 4.836 2,299,847 -0.14(-2.79%)
Mar 19, 2019 5.044 5.053 4.949 4.975 2,304,215 -0.04(-0.86%)
Mar 18, 2019 4.992 5.027 4.906 5.018 2,315,315 +0.03(+0.70%)
Mar 15, 2019 5.027 5.070 4.932 4.984 4,172,440 -0.05(-1.03%)
Mar 14, 2019 4.984 5.070 4.966 5.036 1,728,627 +0.04(+0.87%)
Mar 13, 2019 5.079 5.079 4.949 4.992 3,454,353 -0.05(-1.03%)
Mar 12, 2019 4.992 5.114 4.966 5.044 1,914,984 +0.08(+1.57%)
Mar 11, 2019 4.932 5.001 4.906 4.966 1,710,209 +0.06(+1.24%)
Mar 08, 2019 4.862 4.932 4.854 4.906 2,662,867 +0.01(+0.18%)
Mar 07, 2019 5.001 5.010 4.810 4.897 3,526,653 -0.10(-2.08%)
Mar 06, 2019 5.252 5.278 5.001 5.001 2,531,179 -0.18(-3.51%)
Mar 05, 2019 5.287 5.328 5.183 5.183 2,556,533 -0.10(-1.97%)
Mar 04, 2019 5.253 5.427 5.245 5.287 3,838,002 +0.03(+0.65%)
Mar 01, 2019 5.236 5.262 5.190 5.253 2,181,074 +0.06(+1.14%)
Feb 28, 2019 5.152 5.224 5.126 5.194 3,305,702 +0.04(+0.82%)
Feb 27, 2019 5.228 5.279 5.130 5.152 2,622,318 -0.08(-1.62%)
Feb 26, 2019 5.279 5.329 5.228 5.236 2,399,012 -0.05(-0.96%)
Feb 25, 2019 5.338 5.359 5.262 5.287 2,681,565 -0.02(-0.32%)
Feb 22, 2019 5.262 5.363 5.228 5.304 2,429,159 +0.07(+1.29%)
Feb 21, 2019 5.321 5.363 5.228 5.236 1,804,734 -0.08(-1.59%)
Feb 20, 2019 5.287 5.321 5.236 5.321 2,090,160 +0.02(+0.32%)
Feb 19, 2019 5.321 5.393 5.270 5.304 2,795,802 -0.01(-0.16%)
Feb 15, 2019 5.304 5.372 5.219 5.312 3,735,443 -0.04(-0.79%)
Feb 14, 2019 5.194 5.355 5.058 5.355 4,033,408 +0.14(+2.76%)
Feb 13, 2019 5.279 5.343 5.194 5.211 2,813,057 -0.06(-1.13%)
Feb 12, 2019 5.228 5.363 5.219 5.270 2,656,654 +0.08(+1.47%)
Feb 11, 2019 5.118 5.245 5.118 5.194 1,807,383 +0.08(+1.49%)
Feb 08, 2019 5.168 5.211 5.041 5.118 2,066,355 -0.06(-1.15%)
Feb 07, 2019 5.236 5.245 5.126 5.177 1,833,398 -0.08(-1.45%)
Feb 06, 2019 5.262 5.312 5.228 5.253 1,695,320 -0.03(-0.48%)
Feb 05, 2019 5.262 5.304 5.219 5.279 2,360,802 +0.03(+0.48%)
Feb 04, 2019 5.262 5.279 5.168 5.253 1,525,635 -0.01(-0.16%)
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.