Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.700 5.780 5.700 5.750 900 +0.08(+1.41%)
Mar 28, 2019 5.700 5.730 5.660 5.670 1,403 -0.03(-0.53%)
Mar 27, 2019 5.710 5.710 5.600 5.700 878 -0.05(-0.87%)
Mar 26, 2019 5.670 5.900 5.670 5.750 2,286 +0.10(+1.77%)
Mar 25, 2019 5.747 6.217 5.650 5.650 7,725 -0.10(-1.74%)
Mar 22, 2019 5.600 5.750 5.600 5.750 900 +0.22(+3.98%)
Mar 21, 2019 5.290 5.739 5.290 5.530 7,801 +0.19(+3.48%)
Mar 20, 2019 5.110 5.344 5.070 5.344 1,027 +0.19(+3.77%)
Mar 19, 2019 5.170 5.210 5.150 5.150 3,040 -0.01(-0.19%)
Mar 18, 2019 5.520 5.540 5.010 5.160 6,187 -0.36(-6.52%)
Mar 15, 2019 5.520 5.520 5.420 5.520 900 -0.03(-0.54%)
Mar 13, 2019 5.550 5.550 5.550 0 -0.05(-0.89%)
Mar 12, 2019 5.580 5.730 5.550 5.600 4,913 +0.00(+0.00%)
Mar 11, 2019 5.740 5.740 5.570 5.600 19,832 -0.10(-1.75%)
Mar 08, 2019 5.720 6.020 5.700 5.700 10,600 +0.02(+0.35%)
Mar 07, 2019 5.920 5.920 5.680 5.680 7,881 -0.23(-3.91%)
Mar 06, 2019 5.650 6.100 5.647 5.911 14,267 +0.20(+3.52%)
Mar 05, 2019 5.650 5.710 5.650 5.710 1,648 +0.03(+0.53%)
Mar 04, 2019 5.790 5.980 5.680 5.680 9,425 -0.11(-1.90%)
Mar 01, 2019 5.960 6.030 5.790 5.790 700 -0.19(-3.18%)
Feb 28, 2019 5.850 6.019 5.850 5.980 1,349 +0.02(+0.34%)
Feb 27, 2019 5.960 6.008 5.891 5.960 1,856 -0.02(-0.33%)
Feb 26, 2019 5.910 6.160 5.910 5.980 11,660 -0.08(-1.32%)
Feb 25, 2019 6.020 6.060 6.010 6.060 2,208 -0.01(-0.17%)
Feb 22, 2019 6.050 6.130 6.030 6.070 3,900 +0.01(+0.12%)
Feb 21, 2019 6.170 6.310 5.910 6.063 10,608 -0.10(-1.58%)
Feb 20, 2019 6.820 6.820 6.160 6.160 31,962 -0.66(-9.68%)
Feb 19, 2019 6.620 6.820 6.620 6.820 970 +0.35(+5.41%)
Feb 15, 2019 6.310 6.680 6.310 6.470 3,600 +0.11(+1.73%)
Feb 14, 2019 6.210 6.420 6.210 6.360 2,638 +0.15(+2.42%)
Feb 13, 2019 6.210 6.210 6.210 6.210 236 +0.00(+0.00%)
Feb 12, 2019 6.210 6.210 6.210 6.210 253 +0.00(+0.00%)
Feb 11, 2019 6.210 6.210 6.210 6.210 258 -0.13(-2.05%)
Feb 08, 2019 6.320 6.340 6.320 6.340 1,600 +0.04(+0.63%)
Feb 07, 2019 6.140 6.300 6.140 6.300 3,018 +0.01(+0.16%)
Feb 06, 2019 6.140 6.290 6.140 6.290 265 +0.15(+2.44%)
Feb 05, 2019 6.190 6.265 6.140 6.140 71,428 -0.04(-0.65%)
Feb 04, 2019 6.270 6.270 6.180 6.180 1,467 -0.24(-3.74%)
Feb 01, 2019 6.276 6.509 6.185 6.420 7,600 +0.20(+3.22%)
Jan 31, 2019 6.290 6.330 6.220 6.220 1,604 -0.08(-1.34%)
Jan 30, 2019 6.311 6.311 6.304 6.304 591 -0.06(-0.87%)
Jan 29, 2019 6.520 6.650 6.290 6.360 15,228 -0.17(-2.60%)
Jan 28, 2019 6.740 6.740 6.490 6.530 1,522 -0.27(-3.97%)
Jan 25, 2019 6.840 6.840 6.610 6.800 1,400 -0.04(-0.58%)
Jan 24, 2019 6.590 6.840 6.550 6.840 3,170 +0.34(+5.23%)
Jan 23, 2019 6.500 6.500 6.500 6.500 209 -0.09(-1.37%)
Jan 22, 2019 6.400 6.590 6.300 6.590 1,712 +0.15(+2.33%)
Jan 18, 2019 6.510 6.770 6.420 6.440 5,300 +0.08(+1.26%)
Jan 17, 2019 6.360 6.360 6.360 6.360 267 -0.20(-3.05%)
Jan 16, 2019 6.340 6.610 6.340 6.560 804 +0.26(+4.13%)
Jan 15, 2019 6.300 6.300 6.300 6.300 140 -0.10(-1.56%)
Jan 14, 2019 6.400 6.850 6.390 6.400 6,854 -0.08(-1.23%)
Jan 11, 2019 6.370 6.480 6.310 6.480 1,500 +0.15(+2.37%)
Jan 10, 2019 6.500 6.820 6.330 6.330 6,874 -0.01(-0.16%)
Jan 09, 2019 6.800 6.800 6.340 6.340 787 -0.42(-6.21%)
Jan 08, 2019 6.760 6.760 6.760 6.760 20 +0.00(+0.00%)
Jan 07, 2019 6.300 6.760 6.300 6.760 505 +0.22(+3.36%)
Jan 04, 2019 6.280 6.540 6.280 6.540 300 +0.32(+5.14%)
Jan 03, 2019 5.860 6.290 5.860 6.220 1,690 +0.40(+6.87%)
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.