Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.720 3.190 2.720 2.916 36,600 +0.12(+4.15%)
Mar 28, 2019 2.900 3.300 2.750 2.800 150,456 -0.10(-3.45%)
Mar 27, 2019 2.900 2.900 2.710 2.900 1,735 +0.00(+0.00%)
Mar 26, 2019 2.900 2.900 2.900 134 +0.00(+0.00%)
Mar 25, 2019 2.900 2.900 2.885 2.900 1,873 +0.01(+0.35%)
Mar 22, 2019 2.890 2.890 2.890 2.890 300 +0.13(+4.66%)
Mar 21, 2019 2.761 2.761 2.761 25 +0.00(+0.00%)
Mar 20, 2019 2.776 2.776 2.710 2.761 2,810 -0.09(-3.12%)
Mar 19, 2019 2.850 2.850 2.812 2.850 1,085 +0.00(+0.00%)
Mar 18, 2019 2.800 2.850 2.800 2.850 3,914 +0.05(+1.79%)
Mar 15, 2019 2.900 2.900 2.795 2.800 700 -0.10(-3.45%)
Mar 14, 2019 2.900 2.900 2.900 2.900 260 +0.07(+2.55%)
Mar 13, 2019 2.799 2.900 2.710 2.828 5,880 -0.03(-1.19%)
Mar 12, 2019 2.860 2.865 2.860 2.862 1,243 +0.00(+0.07%)
Mar 11, 2019 2.760 2.860 2.760 2.860 1,803 +0.00(+0.00%)
Mar 08, 2019 2.710 2.860 2.710 2.860 500 +0.06(+2.33%)
Mar 07, 2019 2.870 2.890 2.710 2.795 6,059 -0.10(-3.29%)
Mar 06, 2019 2.900 2.900 2.710 2.890 2,489 -0.08(-2.69%)
Mar 05, 2019 2.936 2.970 2.895 2.970 5,465 +0.02(+0.68%)
Mar 04, 2019 2.980 2.980 2.750 2.950 2,366 -0.02(-0.67%)
Mar 01, 2019 2.980 2.980 2.970 2.970 1,200 +0.01(+0.43%)
Feb 28, 2019 2.900 2.975 2.900 2.957 3,497 +0.08(+2.69%)
Feb 27, 2019 2.900 2.900 2.880 2.880 4,342 +0.00(+0.00%)
Feb 26, 2019 2.727 2.900 2.727 2.880 1,005 +0.01(+0.33%)
Feb 25, 2019 2.700 2.900 2.700 2.870 703 +0.02(+0.72%)
Feb 22, 2019 2.850 2.850 2.850 128 +0.00(+0.00%)
Feb 21, 2019 2.640 2.950 2.640 2.850 10,085 +0.22(+8.53%)
Feb 20, 2019 2.500 2.630 2.500 2.626 10,121 +0.12(+4.83%)
Feb 19, 2019 2.330 2.590 2.330 2.505 5,418 -0.02(-0.60%)
Feb 15, 2019 2.590 2.590 2.400 2.520 300 -0.06(-2.33%)
Feb 14, 2019 2.580 2.580 2.580 91 +0.00(+0.00%)
Feb 13, 2019 2.500 2.580 2.340 2.580 1,414 +0.02(+0.92%)
Feb 12, 2019 2.220 2.557 2.220 2.557 732 -0.04(-1.67%)
Feb 11, 2019 2.600 2.600 2.600 63 +0.00(+0.00%)
Feb 08, 2019 2.600 2.600 2.600 10 +0.00(+0.00%)
Feb 07, 2019 2.402 2.600 2.402 2.600 1,539 -0.02(-0.76%)
Feb 06, 2019 2.430 2.630 2.430 2.620 3,618 +0.19(+7.82%)
Feb 05, 2019 2.432 2.432 2.190 2.430 8,845 +0.00(+0.00%)
Feb 04, 2019 2.465 2.660 2.313 2.430 6,018 +0.00(+0.00%)
Feb 01, 2019 2.590 2.700 2.250 2.430 41,400 -0.19(-7.25%)
Jan 31, 2019 2.620 2.620 2.620 10 +0.00(+0.00%)
Jan 30, 2019 2.400 2.620 2.400 2.620 3,107 +0.22(+9.17%)
Jan 29, 2019 2.410 2.550 2.240 2.400 2,911 -0.01(-0.41%)
Jan 28, 2019 2.250 2.420 2.250 2.410 611 +0.16(+7.11%)
Jan 25, 2019 2.300 2.570 2.230 2.250 1,400 -0.11(-4.66%)
Jan 24, 2019 2.450 2.570 2.360 2.360 9,710 +0.00(+0.06%)
Jan 23, 2019 2.520 2.520 2.300 2.359 3,165 -0.16(-6.40%)
Jan 22, 2019 2.450 2.520 2.300 2.520 3,411 +0.18(+7.69%)
Jan 18, 2019 2.520 2.520 2.340 2.340 4,500 -0.21(-8.24%)
Jan 17, 2019 2.320 2.590 2.320 2.550 15,020 +0.23(+9.91%)
Jan 16, 2019 2.260 2.320 2.170 2.320 4,812 +0.14(+6.42%)
Jan 15, 2019 2.320 2.320 2.170 2.180 1,740 -0.14(-6.03%)
Jan 14, 2019 2.223 2.320 2.209 2.320 732 +0.15(+6.91%)
Jan 11, 2019 2.150 2.170 2.020 2.170 1,100 -0.01(-0.47%)
Jan 10, 2019 1.940 2.180 1.940 2.180 1,580 -0.01(-0.44%)
Jan 09, 2019 2.190 2.190 2.190 2.190 201 -0.00(-0.08%)
Jan 08, 2019 2.175 2.350 2.175 2.192 838 -0.12(-5.06%)
Jan 07, 2019 2.335 2.335 2.260 2.309 2,105 +0.05(+2.15%)
Jan 04, 2019 2.290 2.320 2.150 2.260 15,900 -0.03(-1.31%)
Jan 03, 2019 2.147 2.310 2.147 2.290 762 +0.12(+5.53%)
Jan 02, 2019 1.869 2.180 1.869 2.170 11,981 +0.16(+7.96%)
Dec 31, 2018 1.840 2.160 1.840 2.010 7,700 +0.17(+9.24%)
Dec 28, 2018 2.030 2.030 1.660 1.840 2,600 -0.18(-9.14%)
Dec 27, 2018 2.050 2.050 1.830 2.025 9,399 -0.06(-2.64%)
Dec 26, 2018 2.152 2.152 1.620 2.080 18,668 -0.07(-3.26%)
Dec 24, 2018 2.040 2.170 2.030 2.150 3,300 -0.13(-5.70%)
Dec 21, 2018 2.280 2.280 2.280 2.280 100 +0.00(+0.00%)
Dec 20, 2018 2.231 2.280 2.211 2.280 3,219 -0.11(-4.60%)
Dec 19, 2018 2.390 2.390 2.390 74 +0.00(+0.00%)
Dec 18, 2018 2.390 2.390 2.390 2.390 151 +0.00(+0.00%)
Dec 17, 2018 2.370 2.419 2.370 2.390 2,487 +0.02(+0.84%)
Dec 14, 2018 2.250 2.370 2.250 2.370 600 +0.07(+2.95%)
Dec 13, 2018 2.360 2.360 2.302 2.302 3,459 -0.06(-2.46%)
Dec 11, 2018 2.360 2.360 2.360 0 +0.11(+4.89%)
Dec 10, 2018 2.180 2.250 2.180 2.250 7,210 +0.05(+2.27%)
Dec 07, 2018 2.260 2.300 2.200 2.200 4,600 -0.16(-6.78%)
Dec 06, 2018 2.210 2.360 2.200 2.360 2,501 +0.03(+1.29%)
Dec 04, 2018 2.340 2.340 2.220 2.330 2,900 +0.08(+3.56%)
Dec 03, 2018 2.350 2.350 2.232 2.250 5,569 -0.10(-4.26%)
Nov 30, 2018 2.310 2.350 2.310 2.350 400 +0.04(+1.73%)
Nov 29, 2018 2.270 2.344 2.270 2.310 5,363 -0.14(-5.71%)
Nov 28, 2018 2.330 2.450 2.330 2.450 2,676 +0.00(+0.00%)
Nov 27, 2018 2.340 2.450 2.330 2.450 1,707 -0.01(-0.41%)
Nov 26, 2018 2.460 2.460 2.460 11 +0.00(+0.00%)
Nov 21, 2018 2.460 2.460 2.460 0 +0.02(+0.82%)
Nov 20, 2018 2.310 2.440 2.310 2.440 1,015 +0.12(+5.17%)
Nov 19, 2018 2.310 2.478 2.310 2.320 3,090 -0.14(-5.69%)
Nov 16, 2018 2.400 2.460 2.400 2.460 3,200 +0.05(+2.07%)
Nov 15, 2018 2.320 2.410 2.320 2.410 924 +0.09(+3.88%)
Nov 14, 2018 2.340 2.381 2.320 2.320 451 +0.01(+0.43%)
Nov 13, 2018 2.400 2.438 2.310 2.310 5,411 -0.09(-3.75%)
Nov 12, 2018 2.440 2.440 2.310 2.400 4,047 -0.10(-4.00%)
Nov 09, 2018 2.480 2.500 2.350 2.500 2,100 -0.05(-1.96%)
Nov 08, 2018 2.480 2.556 2.340 2.550 5,079 +0.01(+0.39%)
Nov 07, 2018 2.580 2.780 2.400 2.540 15,270 -0.04(-1.55%)
Nov 06, 2018 2.290 2.899 2.290 2.580 173,505 +0.23(+9.79%)
Nov 05, 2018 2.330 2.350 2.330 2.350 1,862 -0.04(-1.67%)
Nov 02, 2018 2.260 2.390 2.260 2.390 1,400 -0.06(-2.39%)
Nov 01, 2018 2.460 2.460 2.300 2.449 11,273 -0.01(-0.47%)
Oct 31, 2018 2.520 2.520 2.360 2.460 1,510 -0.06(-2.30%)
Oct 30, 2018 2.560 2.560 2.518 2.518 2,149 -0.14(-5.34%)
Oct 29, 2018 2.550 2.660 2.550 2.660 2,331 -0.06(-2.21%)
Oct 26, 2018 2.720 2.720 2.720 138 +0.00(+0.00%)
Oct 25, 2018 2.563 2.720 2.563 2.720 1,005 +0.03(+1.12%)
Oct 24, 2018 2.680 2.790 2.580 2.690 3,415 -0.05(-1.82%)
Oct 23, 2018 2.728 2.740 2.530 2.740 12,745 -0.02(-0.72%)
Oct 22, 2018 2.870 2.872 2.720 2.760 11,789 -0.11(-3.83%)
Oct 19, 2018 2.850 3.490 2.760 2.870 210,300 +0.02(+0.70%)
Oct 18, 2018 2.690 3.300 2.520 2.850 108,410 +0.06(+2.15%)
Oct 17, 2018 2.500 2.790 2.490 2.790 3,380 +0.09(+3.33%)
Oct 16, 2018 2.700 2.700 2.700 2.700 2,084 -0.08(-2.88%)
Oct 15, 2018 2.510 2.780 2.510 2.780 621 -0.06(-2.11%)
Oct 12, 2018 2.840 2.840 2.840 195 +0.00(+0.00%)
Oct 11, 2018 2.482 2.840 2.482 2.840 1,457 +0.05(+1.79%)
Oct 10, 2018 2.720 2.790 2.600 2.790 5,081 +0.09(+3.33%)
Oct 09, 2018 2.720 2.720 2.690 2.700 3,909 -0.15(-5.26%)
Oct 08, 2018 2.740 2.850 2.720 2.850 1,303 -0.04(-1.38%)
Oct 05, 2018 2.740 2.890 2.730 2.890 400 +0.08(+2.85%)
Oct 04, 2018 2.720 2.823 2.720 2.810 3,127 -0.04(-1.40%)
Oct 03, 2018 2.880 2.880 2.630 2.850 7,114 -0.01(-0.35%)
Oct 02, 2018 2.860 2.890 2.630 2.860 4,034 +0.23(+8.87%)
Oct 01, 2018 2.710 2.898 2.600 2.627 5,780 -0.16(-5.84%)
Sep 28, 2018 2.800 2.800 2.790 2.790 400 -0.10(-3.46%)
Sep 27, 2018 2.930 2.990 2.780 2.890 1,690 +0.00(+0.00%)
Sep 26, 2018 2.890 2.890 2.890 2.890 395 -0.00(-0.12%)
Sep 25, 2018 2.893 2.893 2.893 2.893 328 -0.11(-3.55%)
Sep 24, 2018 2.950 3.000 2.809 3.000 3,986 +0.05(+1.69%)
Sep 21, 2018 2.940 2.950 2.760 2.950 6,600 -0.04(-1.34%)
Sep 20, 2018 2.820 2.990 2.820 2.990 2,554 -0.06(-1.97%)
Sep 19, 2018 3.070 3.110 2.810 3.050 4,841 -0.09(-2.87%)
Sep 18, 2018 3.143 3.143 3.140 3.140 1,224 -0.01(-0.32%)
Sep 17, 2018 3.100 3.150 3.050 3.150 3,769 -0.14(-4.26%)
Sep 14, 2018 3.230 3.290 3.130 3.290 1,100 +0.07(+2.17%)
Sep 13, 2018 3.210 3.220 3.210 3.220 307 -0.08(-2.42%)
Sep 12, 2018 3.283 3.300 3.283 3.300 612 +0.09(+2.75%)
Sep 11, 2018 3.300 3.300 3.212 3.212 2,133 -0.09(-2.68%)
Sep 10, 2018 3.260 3.319 3.260 3.300 1,854 +0.04(+1.23%)
Sep 07, 2018 3.260 3.260 3.260 3.260 1,900 -0.01(-0.23%)
Sep 06, 2018 3.310 3.310 3.250 3.267 2,631 -0.06(-1.88%)
Sep 05, 2018 3.300 3.330 3.300 3.330 2,093 +0.02(+0.60%)
Sep 04, 2018 3.370 3.370 3.130 3.310 6,133 +0.10(+3.22%)
Aug 31, 2018 3.207 3.207 3.207 0 -0.09(-2.83%)
Aug 30, 2018 3.300 3.300 3.300 45 +0.00(+0.00%)
Aug 29, 2018 3.267 3.300 3.100 3.300 2,706 -0.02(-0.60%)
Aug 28, 2018 3.090 3.320 3.080 3.320 1,314 -0.01(-0.30%)
Aug 27, 2018 3.330 3.330 3.330 161 +0.00(+0.00%)
Aug 24, 2018 3.350 3.350 3.150 3.330 2,600 -0.02(-0.60%)
Aug 23, 2018 3.225 3.350 3.214 3.350 525 +0.10(+3.08%)
Aug 22, 2018 3.080 3.250 3.070 3.250 4,802 +0.00(+0.00%)
Aug 21, 2018 3.150 3.281 3.100 3.250 2,382 +0.06(+1.88%)
Aug 20, 2018 3.020 3.273 3.020 3.190 1,088 -0.09(-2.74%)
Aug 17, 2018 3.280 3.280 3.280 196 +0.00(+0.00%)
Aug 16, 2018 3.160 3.280 3.150 3.280 2,353 -0.05(-1.50%)
Aug 15, 2018 3.330 3.330 3.330 3.330 214 +0.03(+0.91%)
Aug 14, 2018 3.300 3.300 3.300 3.300 793 -0.03(-0.82%)
Aug 13, 2018 3.300 3.330 3.300 3.327 3,606 +0.03(+0.83%)
Aug 10, 2018 3.270 3.305 3.270 3.300 5,600 -0.06(-1.64%)
Aug 09, 2018 3.304 3.500 3.300 3.355 11,113 -0.08(-2.47%)
Aug 08, 2018 3.440 3.440 3.440 3.440 283 +0.00(+0.00%)
Aug 07, 2018 3.440 3.440 3.440 6 +0.00(+0.00%)
Aug 06, 2018 3.420 3.440 3.170 3.440 22,602 +0.14(+4.37%)
Aug 03, 2018 3.270 3.415 3.210 3.296 15,200 +0.12(+3.65%)
Aug 02, 2018 3.421 3.433 3.180 3.180 3,462 -0.12(-3.64%)
Aug 01, 2018 3.540 3.589 3.300 3.300 25,448 -0.36(-9.77%)
Jul 31, 2018 3.618 3.657 3.600 3.657 1,773 -0.03(-0.88%)
Jul 30, 2018 3.660 3.710 3.610 3.690 6,210 -0.04(-1.07%)
Jul 27, 2018 3.800 3.810 3.610 3.730 5,700 +0.13(+3.61%)
Jul 26, 2018 3.710 3.776 3.600 3.600 4,867 -0.03(-0.83%)
Jul 25, 2018 3.600 3.730 3.570 3.630 10,100 -0.16(-4.22%)
Jul 24, 2018 3.660 3.839 3.580 3.790 7,659 +0.20(+5.63%)
Jul 23, 2018 3.570 3.588 3.570 3.588 1,132 +0.01(+0.30%)
Jul 20, 2018 3.748 3.748 3.570 3.577 6,107 -0.18(-4.75%)
Jul 19, 2018 3.680 3.770 3.590 3.756 3,189 -0.01(-0.38%)
Jul 18, 2018 3.790 3.790 3.770 3.770 369 +0.07(+1.89%)
Jul 17, 2018 3.670 3.831 3.598 3.700 2,923 +0.13(+3.64%)
Jul 16, 2018 3.600 3.645 3.570 3.570 4,054 -0.03(-0.83%)
Jul 13, 2018 3.580 3.960 3.500 3.600 33,369 +0.04(+1.12%)
Jul 12, 2018 3.362 3.639 3.362 3.560 16,167 +0.02(+0.56%)
Jul 11, 2018 3.390 3.720 3.390 3.540 13,820 +0.15(+4.42%)
Jul 09, 2018 3.390 3.390 3.390 2 -0.01(-0.29%)
Jul 06, 2018 3.350 3.442 3.350 3.400 25,467 +0.06(+1.80%)
Jul 05, 2018 3.389 3.389 3.331 3.340 2,983 -0.15(-4.17%)
Jul 03, 2018 3.485 3.485 3.485 0 +0.16(+4.67%)
Jul 02, 2018 3.300 3.395 3.300 3.330 8,396 +0.00(+0.00%)
Jun 29, 2018 3.400 3.430 3.320 3.330 6,349 -0.03(-0.90%)
Jun 28, 2018 3.430 3.480 3.356 3.360 8,525 -0.12(-3.45%)
Jun 27, 2018 4.150 5.040 3.340 3.480 303,963 -0.51(-12.78%)
Jun 26, 2018 3.440 3.990 3.440 3.990 54,122 +0.54(+15.65%)
Jun 25, 2018 3.400 3.450 3.370 3.450 1,953 +0.05(+1.47%)
Jun 22, 2018 3.490 3.500 3.400 3.400 13,865 -0.10(-2.86%)
Jun 21, 2018 3.480 3.500 3.470 3.500 1,292 +0.07(+2.14%)
Jun 20, 2018 3.410 3.450 3.321 3.427 2,574 -0.03(-0.97%)
Jun 19, 2018 3.460 3.460 3.331 3.460 7,526 +0.11(+3.28%)
Jun 18, 2018 3.340 3.350 3.340 3.350 4,083 +0.00(+0.00%)
Jun 15, 2018 3.350 3.330 3.350 3,142 +0.02(+0.60%)
Jun 14, 2018 3.300 3.330 3.300 3.330 1,085 +0.05(+1.52%)
Jun 13, 2018 3.290 3.290 3.211 3.280 2,940 -0.02(-0.68%)
Jun 12, 2018 3.300 3.310 3.200 3.303 2,377 -0.01(-0.22%)
Jun 11, 2018 3.260 3.310 3.216 3.310 4,255 +0.07(+2.16%)
Jun 08, 2018 3.300 3.300 3.229 3.240 1,150 +0.00(+0.10%)
Jun 07, 2018 3.270 3.270 3.190 3.237 623 +0.03(+0.82%)
Jun 06, 2018 3.300 3.310 3.200 3.211 889 -0.06(-1.82%)
Jun 04, 2018 3.270 3.270 3.270 50 +0.08(+2.38%)
Jun 01, 2018 3.240 3.240 3.194 3.194 2,340 +0.00(+0.12%)
May 31, 2018 3.190 3.190 3.180 3.190 1,042 -0.01(-0.31%)
May 30, 2018 3.160 3.200 3.160 3.200 400 +0.04(+1.27%)
May 29, 2018 3.190 3.190 3.160 3.160 1,154 -0.13(-3.95%)
May 25, 2018 3.290 3.290 3.290 0 +0.06(+1.71%)
May 24, 2018 3.200 3.270 3.200 3.235 991 -0.02(-0.47%)
May 23, 2018 3.224 3.250 3.224 3.250 715 -0.03(-0.91%)
May 22, 2018 3.300 3.300 3.192 3.280 995 +0.12(+3.80%)
May 21, 2018 3.250 3.250 3.160 3.160 1,613 +0.00(+0.00%)
May 18, 2018 3.170 3.170 3.160 3.160 1,327 +0.00(+0.00%)
May 17, 2018 3.161 3.170 3.160 3.160 1,526 +0.00(+0.00%)
May 16, 2018 3.200 3.200 3.160 3.160 3,134 +0.00(+0.00%)
May 15, 2018 3.160 3.190 3.160 3.160 3,257 -0.02(-0.63%)
May 14, 2018 3.150 3.220 3.150 3.180 1,447 +0.03(+0.95%)
May 11, 2018 3.300 3.300 3.150 3.150 5,938 -0.14(-4.26%)
May 10, 2018 3.220 3.290 3.100 3.290 1,058 +0.11(+3.46%)
May 09, 2018 3.120 3.180 3.036 3.180 3,044 +0.03(+0.95%)
May 08, 2018 3.120 3.310 3.010 3.150 6,185 +0.00(+0.00%)
May 07, 2018 3.150 3.183 3.100 3.150 14,862 +0.01(+0.32%)
May 04, 2018 3.180 3.422 3.041 3.140 79,082 -0.05(-1.56%)
May 03, 2018 3.060 3.190 2.910 3.190 13,387 +0.04(+1.27%)
May 02, 2018 2.980 3.150 2.880 3.150 7,420 +0.20(+6.78%)
May 01, 2018 3.036 3.084 2.950 2.950 1,989 -0.03(-1.01%)
Apr 30, 2018 3.090 3.098 2.860 2.980 1,771 -0.06(-1.97%)
Apr 27, 2018 2.934 3.100 2.727 3.040 82,520 +0.10(+3.40%)
Apr 26, 2018 2.910 3.040 2.910 2.940 2,408 +0.02(+0.68%)
Apr 25, 2018 2.930 2.936 2.910 2.920 6,054 -0.03(-1.02%)
Apr 23, 2018 2.950 2.950 2.950 222 +0.02(+0.81%)
Apr 20, 2018 2.980 2.980 2.926 2.926 1,013 -0.07(-2.46%)
Apr 19, 2018 3.080 3.080 3.000 3.000 6,556 -0.06(-1.96%)
Apr 18, 2018 3.080 3.080 3.050 3.060 9,488 +0.00(+0.00%)
Apr 17, 2018 3.138 3.140 3.060 3.060 4,886 -0.02(-0.65%)
Apr 16, 2018 3.120 3.198 3.080 3.080 6,338 -0.10(-3.14%)
Apr 13, 2018 3.240 3.240 3.180 3.180 622 -0.06(-1.85%)
Apr 12, 2018 3.080 3.240 3.080 3.240 2,799 +0.12(+3.85%)
Apr 11, 2018 3.139 3.140 3.098 3.120 1,541 +0.09(+2.97%)
Apr 10, 2018 3.130 3.139 3.030 3.030 1,037 -0.11(-3.50%)
Apr 09, 2018 3.150 3.150 3.010 3.140 11,604 +0.03(+0.96%)
Apr 06, 2018 3.200 3.200 3.110 3.110 11,978 -0.08(-2.54%)
Apr 05, 2018 3.200 3.250 3.191 3.191 3,646 -0.01(-0.28%)
Apr 04, 2018 3.150 3.200 3.150 3.200 62,950 +0.06(+1.91%)
Apr 03, 2018 3.050 3.479 2.960 3.140 143,017 +0.08(+2.61%)
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.