Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.688 4.692 4.563 4.581 2,747,478 -0.10(-2.10%)
Apr 29, 2019 4.545 4.759 4.545 4.679 4,250,890 +0.15(+3.35%)
Apr 26, 2019 4.572 4.572 4.447 4.528 3,227,051 +0.07(+1.60%)
Apr 25, 2019 4.528 4.545 4.447 4.456 1,799,457 -0.09(-1.96%)
Apr 24, 2019 4.563 4.563 4.510 4.545 1,320,069 +0.00(+0.00%)
Apr 23, 2019 4.581 4.599 4.528 4.545 2,338,695 -0.01(-0.20%)
Apr 22, 2019 4.643 4.652 4.528 4.554 2,101,603 -0.13(-2.85%)
Apr 18, 2019 4.652 4.697 4.630 4.688 892,681 +0.04(+0.77%)
Apr 17, 2019 4.724 4.733 4.626 4.652 1,310,200 -0.07(-1.51%)
Apr 16, 2019 4.822 4.822 4.688 4.724 1,425,175 -0.11(-2.21%)
Apr 15, 2019 4.839 4.857 4.808 4.831 1,354,751 +0.01(+0.18%)
Apr 12, 2019 4.786 4.839 4.737 4.822 1,486,344 +0.04(+0.74%)
Apr 11, 2019 4.759 4.826 4.733 4.786 1,322,239 +0.03(+0.56%)
Apr 10, 2019 4.670 4.768 4.652 4.759 1,427,961 +0.11(+2.30%)
Apr 09, 2019 4.786 4.795 4.599 4.652 1,696,018 -0.14(-2.97%)
Apr 08, 2019 4.866 4.880 4.750 4.795 2,261,065 -0.08(-1.65%)
Apr 05, 2019 4.893 4.929 4.848 4.875 1,730,384 -0.03(-0.55%)
Apr 04, 2019 4.938 4.964 4.875 4.902 1,964,555 -0.04(-0.72%)
Apr 03, 2019 4.964 4.964 4.875 4.938 2,272,740 -0.04(-0.89%)
Apr 02, 2019 4.911 4.991 4.857 4.982 2,400,793 +0.07(+1.45%)
Apr 01, 2019 4.741 4.911 4.724 4.911 2,321,625 +0.17(+3.57%)
Mar 29, 2019 4.777 4.786 4.652 4.741 4,706,327 -0.03(-0.56%)
Mar 28, 2019 4.768 4.826 4.706 4.768 2,125,751 +0.01(+0.19%)
Mar 27, 2019 4.698 4.777 4.676 4.759 2,562,956 +0.06(+1.30%)
Mar 26, 2019 4.620 4.707 4.567 4.698 2,383,100 +0.07(+1.51%)
Mar 25, 2019 4.646 4.689 4.560 4.628 1,790,024 -0.01(-0.19%)
Mar 22, 2019 4.733 4.751 4.602 4.637 2,431,467 -0.12(-2.57%)
Mar 21, 2019 4.628 4.777 4.620 4.759 1,694,480 +0.11(+2.44%)
Mar 20, 2019 4.602 4.689 4.593 4.646 1,993,431 +0.02(+0.38%)
Mar 19, 2019 4.576 4.646 4.541 4.628 2,696,587 +0.05(+1.14%)
Mar 18, 2019 4.532 4.628 4.523 4.576 2,253,381 +0.05(+1.16%)
Mar 15, 2019 4.716 4.742 4.497 4.523 6,815,964 -0.16(-3.36%)
Mar 14, 2019 4.654 4.711 4.650 4.681 2,105,803 +0.03(+0.75%)
Mar 13, 2019 4.663 4.711 4.611 4.646 1,825,731 -0.01(-0.19%)
Mar 12, 2019 4.620 4.681 4.611 4.654 1,116,179 +0.06(+1.33%)
Mar 11, 2019 4.541 4.602 4.541 4.593 1,549,148 +0.09(+1.94%)
Mar 08, 2019 4.532 4.576 4.480 4.506 2,547,355 -0.04(-0.96%)
Mar 07, 2019 4.637 4.663 4.550 4.550 3,496,045 -0.10(-2.07%)
Mar 06, 2019 4.707 4.724 4.620 4.646 2,755,881 -0.10(-2.03%)
Mar 05, 2019 4.654 4.803 4.593 4.742 5,330,620 +0.10(+2.07%)
Mar 04, 2019 4.576 4.681 4.550 4.646 3,758,026 +0.05(+1.14%)
Mar 01, 2019 4.864 4.873 4.589 4.593 7,180,461 -0.26(-5.40%)
Feb 28, 2019 4.908 4.943 4.820 4.855 8,012,400 -0.04(-0.89%)
Feb 27, 2019 5.100 5.100 4.899 4.899 6,256,497 -0.24(-4.75%)
Feb 26, 2019 5.231 5.231 5.126 5.143 3,201,777 -0.06(-1.17%)
Feb 25, 2019 5.283 5.296 5.178 5.205 2,316,774 -0.08(-1.49%)
Feb 22, 2019 5.292 5.344 5.261 5.283 2,384,402 -0.01(-0.16%)
Feb 21, 2019 5.274 5.309 5.213 5.292 1,279,748 +0.02(+0.33%)
Feb 20, 2019 5.283 5.301 5.240 5.274 1,767,570 +0.00(+0.00%)
Feb 19, 2019 5.327 5.379 5.248 5.274 4,469,619 -0.05(-0.98%)
Feb 15, 2019 5.327 5.379 5.301 5.327 2,460,210 +0.02(+0.33%)
Feb 14, 2019 5.274 5.327 5.257 5.309 1,760,345 +0.01(+0.16%)
Feb 13, 2019 5.257 5.309 5.196 5.301 2,617,159 -0.01(-0.16%)
Feb 12, 2019 5.388 5.414 5.301 5.309 2,177,983 -0.06(-1.14%)
Feb 11, 2019 5.248 5.423 5.240 5.371 6,090,945 +0.18(+3.54%)
Feb 08, 2019 5.196 5.240 5.126 5.187 2,679,160 -0.03(-0.50%)
Feb 07, 2019 5.126 5.257 5.065 5.213 4,266,925 +0.06(+1.19%)
Feb 06, 2019 5.187 5.205 5.143 5.152 1,521,945 -0.05(-1.01%)
Feb 05, 2019 5.240 5.257 5.152 5.205 2,631,616 -0.04(-0.83%)
Feb 04, 2019 5.240 5.257 5.192 5.248 1,856,084 +0.03(+0.67%)
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.