Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.630 3.670 3.604 3.650 124,122 +0.00(+0.00%)
Apr 29, 2019 3.570 3.650 3.550 3.650 386,754 +0.10(+2.82%)
Apr 26, 2019 3.500 3.570 3.500 3.550 341,900 +0.06(+1.72%)
Apr 25, 2019 3.490 3.500 3.460 3.490 47,804 +0.01(+0.29%)
Apr 24, 2019 3.460 3.500 3.430 3.480 160,657 +0.03(+0.87%)
Apr 23, 2019 3.510 3.510 3.450 3.450 178,975 -0.06(-1.71%)
Apr 22, 2019 3.480 3.540 3.480 3.510 157,053 +0.04(+1.15%)
Apr 18, 2019 3.450 3.490 3.450 3.470 145,200 +0.01(+0.29%)
Apr 17, 2019 3.440 3.470 3.400 3.460 177,633 +0.02(+0.58%)
Apr 16, 2019 3.480 3.480 3.410 3.440 128,965 -0.01(-0.29%)
Apr 15, 2019 3.500 3.500 3.440 3.450 96,982 -0.04(-1.15%)
Apr 12, 2019 3.540 3.540 3.480 3.490 244,800 -0.04(-1.13%)
Apr 11, 2019 3.440 3.560 3.440 3.530 264,815 +0.07(+2.02%)
Apr 10, 2019 3.450 3.490 3.440 3.460 91,386 +0.01(+0.29%)
Apr 09, 2019 3.440 3.460 3.410 3.450 65,634 +0.02(+0.58%)
Apr 08, 2019 3.410 3.455 3.390 3.430 98,183 +0.02(+0.59%)
Apr 05, 2019 3.400 3.420 3.390 3.410 144,800 +0.00(+0.00%)
Apr 04, 2019 3.400 3.450 3.390 3.410 102,602 +0.01(+0.29%)
Apr 03, 2019 3.430 3.430 3.400 3.400 115,795 -0.03(-0.87%)
Apr 02, 2019 3.460 3.460 3.400 3.430 111,156 -0.03(-0.87%)
Apr 01, 2019 3.400 3.470 3.400 3.460 145,501 +0.06(+1.76%)
Mar 29, 2019 3.460 3.460 3.380 3.400 123,100 -0.02(-0.58%)
Mar 28, 2019 3.450 3.460 3.400 3.420 83,835 -0.02(-0.58%)
Mar 27, 2019 3.440 3.470 3.410 3.440 102,375 +0.00(+0.00%)
Mar 26, 2019 3.450 3.470 3.404 3.440 94,592 +0.01(+0.29%)
Mar 25, 2019 3.430 3.440 3.390 3.430 120,698 +0.02(+0.59%)
Mar 22, 2019 3.460 3.480 3.400 3.410 124,700 -0.04(-1.16%)
Mar 21, 2019 3.440 3.480 3.420 3.450 128,969 +0.00(+0.00%)
Mar 20, 2019 3.490 3.490 3.400 3.450 142,925 -0.04(-1.15%)
Mar 19, 2019 3.540 3.581 3.470 3.490 125,536 -0.04(-1.13%)
Mar 18, 2019 3.510 3.540 3.500 3.530 88,222 -0.01(-0.28%)
Mar 15, 2019 3.550 3.600 3.490 3.540 204,800 -0.02(-0.56%)
Mar 14, 2019 3.660 3.660 3.550 3.560 263,051 -0.20(-5.32%)
Mar 13, 2019 3.730 3.760 3.700 3.760 221,252 +0.03(+0.80%)
Mar 12, 2019 3.640 3.740 3.640 3.730 304,080 +0.10(+2.75%)
Mar 11, 2019 3.570 3.640 3.570 3.630 153,924 +0.04(+1.11%)
Mar 08, 2019 3.600 3.620 3.570 3.590 108,100 -0.02(-0.55%)
Mar 07, 2019 3.570 3.610 3.550 3.610 131,601 +0.05(+1.40%)
Mar 06, 2019 3.640 3.650 3.560 3.560 101,259 -0.06(-1.66%)
Mar 05, 2019 3.620 3.650 3.610 3.620 148,106 +0.00(+0.00%)
Mar 04, 2019 3.610 3.667 3.600 3.620 107,507 +0.01(+0.28%)
Mar 01, 2019 3.630 3.680 3.600 3.610 161,900 -0.01(-0.28%)
Feb 28, 2019 3.580 3.630 3.570 3.620 94,670 +0.03(+0.84%)
Feb 27, 2019 3.600 3.620 3.550 3.590 79,791 +0.04(+1.13%)
Feb 26, 2019 3.610 3.630 3.530 3.550 116,742 -0.08(-2.20%)
Feb 25, 2019 3.580 3.680 3.580 3.630 195,606 +0.04(+1.11%)
Feb 22, 2019 3.580 3.595 3.530 3.590 112,900 +0.04(+1.13%)
Feb 21, 2019 3.590 3.610 3.530 3.550 150,508 -0.04(-1.11%)
Feb 20, 2019 3.470 3.620 3.470 3.590 647,373 +0.15(+4.36%)
Feb 19, 2019 3.420 3.470 3.410 3.440 87,898 +0.02(+0.58%)
Feb 15, 2019 3.490 3.510 3.400 3.420 157,500 -0.04(-1.16%)
Feb 14, 2019 3.520 3.545 3.440 3.460 185,544 -0.08(-2.26%)
Feb 13, 2019 3.460 3.540 3.430 3.540 204,364 +0.09(+2.61%)
Feb 12, 2019 3.490 3.500 3.430 3.450 199,430 -0.03(-0.86%)
Feb 11, 2019 3.580 3.580 3.410 3.480 305,034 -0.03(-0.85%)
Feb 08, 2019 3.350 3.530 3.260 3.510 414,600 +0.20(+6.04%)
Feb 07, 2019 3.740 3.740 3.300 3.310 627,536 -0.43(-11.50%)
Feb 06, 2019 3.730 3.790 3.720 3.740 251,147 +0.01(+0.27%)
Feb 05, 2019 3.750 3.760 3.710 3.730 142,251 +0.00(+0.00%)
Feb 04, 2019 3.650 3.750 3.640 3.730 221,756 +0.07(+1.91%)
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.