Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.530 3.730 3.530 3.730 5,195 +0.24(+6.88%)
Apr 29, 2019 3.385 3.580 3.385 3.490 3,869 +0.15(+4.49%)
Apr 26, 2019 3.500 3.520 3.340 3.340 3,100 -0.11(-3.19%)
Apr 25, 2019 3.420 3.480 3.410 3.450 3,462 -0.02(-0.58%)
Apr 24, 2019 3.500 3.560 3.435 3.470 2,223 -0.03(-0.86%)
Apr 23, 2019 3.450 3.540 3.430 3.500 5,477 +0.04(+1.16%)
Apr 22, 2019 3.460 3.461 3.410 3.460 8,491 -0.09(-2.54%)
Apr 18, 2019 3.430 3.550 3.420 3.550 3,600 +0.15(+4.41%)
Apr 17, 2019 3.400 3.530 3.360 3.400 13,248 -0.11(-3.13%)
Apr 16, 2019 3.570 3.570 3.410 3.510 2,043 -0.07(-1.96%)
Apr 15, 2019 3.360 3.580 3.340 3.580 5,350 +0.25(+7.51%)
Apr 12, 2019 3.410 3.500 3.330 3.330 4,300 -0.07(-2.06%)
Apr 11, 2019 3.420 3.530 3.302 3.400 4,232 -0.05(-1.45%)
Apr 10, 2019 3.350 3.460 3.280 3.450 18,726 +0.11(+3.29%)
Apr 09, 2019 3.400 3.610 3.340 3.340 2,550 -0.10(-2.91%)
Apr 08, 2019 3.270 3.440 3.250 3.440 3,309 +0.19(+5.85%)
Apr 05, 2019 3.300 3.300 3.250 3.250 9,300 -0.11(-3.27%)
Apr 04, 2019 3.430 3.430 3.250 3.360 28,968 -0.09(-2.61%)
Apr 03, 2019 3.530 3.560 3.450 3.450 21,297 -0.07(-1.99%)
Apr 02, 2019 3.484 3.590 3.467 3.520 218,292 +0.07(+2.03%)
Apr 01, 2019 3.720 3.720 3.430 3.450 25,717 -0.29(-7.75%)
Mar 29, 2019 3.750 3.788 3.470 3.740 25,300 +0.10(+2.75%)
Mar 28, 2019 3.460 3.640 3.428 3.640 8,410 +0.15(+4.30%)
Mar 27, 2019 3.560 3.700 3.469 3.490 17,933 -0.13(-3.59%)
Mar 26, 2019 3.660 3.940 3.510 3.620 12,921 +0.17(+4.93%)
Mar 25, 2019 3.960 3.960 3.440 3.450 22,826 -0.55(-13.75%)
Mar 22, 2019 3.760 4.000 3.650 4.000 5,500 +0.18(+4.71%)
Mar 21, 2019 3.650 3.910 3.620 3.820 13,406 +0.20(+5.52%)
Mar 20, 2019 3.350 3.680 3.340 3.620 14,787 +0.25(+7.42%)
Mar 19, 2019 3.330 3.380 3.290 3.370 12,710 +0.05(+1.51%)
Mar 18, 2019 3.270 3.330 3.216 3.320 24,420 +0.00(+0.00%)
Mar 15, 2019 3.310 3.400 3.200 3.320 9,300 +0.01(+0.30%)
Mar 14, 2019 3.360 3.420 3.250 3.310 11,883 -0.05(-1.49%)
Mar 13, 2019 3.260 3.473 3.255 3.360 10,800 +0.16(+5.00%)
Mar 12, 2019 3.370 3.480 3.200 3.200 11,562 -0.13(-4.05%)
Mar 11, 2019 3.310 3.440 3.295 3.335 7,482 +0.06(+1.99%)
Mar 08, 2019 3.250 3.500 3.180 3.270 12,100 +0.03(+0.93%)
Mar 07, 2019 3.260 3.574 3.240 3.240 5,888 -0.05(-1.52%)
Mar 06, 2019 3.420 3.580 3.290 3.290 17,498 -0.13(-3.80%)
Mar 05, 2019 3.440 3.591 3.380 3.420 5,139 -0.06(-1.72%)
Mar 04, 2019 3.600 3.670 3.370 3.480 11,091 -0.08(-2.25%)
Mar 01, 2019 3.420 3.670 3.420 3.560 8,300 +0.12(+3.49%)
Feb 28, 2019 3.450 3.460 3.340 3.440 3,375 -0.01(-0.29%)
Feb 27, 2019 3.420 3.520 3.350 3.450 58,405 -0.02(-0.58%)
Feb 26, 2019 3.600 3.640 3.470 3.470 9,135 -0.13(-3.61%)
Feb 25, 2019 3.570 3.622 3.550 3.600 7,897 +0.09(+2.56%)
Feb 22, 2019 3.480 3.680 3.480 3.510 9,200 +0.00(+0.00%)
Feb 21, 2019 3.750 3.750 3.430 3.510 20,052 -0.18(-4.88%)
Feb 20, 2019 3.360 3.710 3.066 3.690 24,744 +0.33(+9.82%)
Feb 19, 2019 3.300 3.420 3.300 3.360 6,258 -0.03(-0.88%)
Feb 15, 2019 3.390 3.430 3.390 3.390 2,600 +0.10(+3.04%)
Feb 14, 2019 3.520 3.540 3.290 3.290 91,193 -0.21(-6.00%)
Feb 13, 2019 3.430 3.550 3.430 3.500 3,406 +0.07(+2.04%)
Feb 12, 2019 3.550 3.560 3.300 3.430 633,713 -0.02(-0.58%)
Feb 11, 2019 4.097 4.097 3.450 3.450 13,548 -0.31(-8.24%)
Feb 08, 2019 3.450 3.900 3.450 3.760 23,700 +0.20(+5.62%)
Feb 07, 2019 3.520 3.600 3.450 3.560 4,701 -0.06(-1.66%)
Feb 06, 2019 3.630 3.680 3.620 3.620 4,377 -0.01(-0.28%)
Feb 05, 2019 3.800 3.800 3.538 3.630 1,668 -0.28(-7.16%)
Feb 04, 2019 3.700 3.910 3.690 3.910 1,461 +0.23(+6.25%)
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.