Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.841 | 4.841 | 4.841 | 79 | +0.00(+0.00%) | |
Apr 26, 2019 | 4.841 | 4.841 | 4.841 | 0 | -0.02(-0.39%) | |
Apr 22, 2019 | 4.860 | 4.860 | 4.860 | 0 | +0.03(+0.52%) | |
Apr 18, 2019 | 4.834 | 4.834 | 4.834 | 11 | +0.00(+0.00%) | |
Apr 17, 2019 | 4.834 | 4.834 | 4.834 | 36 | +0.00(+0.00%) | |
Apr 16, 2019 | 5.378 | 5.378 | 4.436 | 4.834 | 2,210 | -0.46(-8.61%) |
Apr 15, 2019 | 5.292 | 5.292 | 5.284 | 5.290 | 952 | -0.09(-1.65%) |
Apr 12, 2019 | 5.252 | 5.378 | 5.252 | 5.378 | 1,580 | +0.16(+3.16%) |
Apr 11, 2019 | 5.094 | 5.214 | 5.062 | 5.214 | 9,099 | +0.23(+4.70%) |
Apr 10, 2019 | 4.980 | 4.980 | 4.877 | 4.980 | 3,456 | +0.12(+2.47%) |
Apr 09, 2019 | 4.587 | 4.900 | 4.587 | 4.860 | 5,294 | +0.10(+2.13%) |
Apr 08, 2019 | 4.758 | 4.758 | 4.758 | 4.758 | 2,953 | -0.13(-2.59%) |
Apr 04, 2019 | 4.885 | 4.885 | 4.885 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 4.885 | 4.885 | 4.885 | 4.885 | 474 | +0.00(+0.00%) |
Apr 02, 2019 | 4.885 | 4.885 | 4.885 | 4.885 | 442 | +0.15(+3.07%) |
Apr 01, 2019 | 4.739 | 4.739 | 4.739 | 4.739 | 1,123 | -0.01(-0.13%) |
Mar 25, 2019 | 4.746 | 4.746 | 4.746 | 0 | +0.04(+0.84%) | |
Mar 21, 2019 | 4.706 | 4.706 | 4.706 | 0 | -0.04(-0.83%) | |
Mar 20, 2019 | 4.879 | 4.943 | 4.404 | 4.746 | 12,739 | -0.13(-2.60%) |
Mar 19, 2019 | 4.764 | 4.980 | 4.746 | 4.872 | 8,139 | +1.08(+28.55%) |
Feb 25, 2019 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) | |
Feb 21, 2019 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) | |
Feb 15, 2019 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) | |
Feb 11, 2019 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) | |
Feb 04, 2019 | 3.790 | 3.790 | 3.790 | 0 | +0.09(+2.39%) | |
Feb 01, 2019 | 3.702 | 3.702 | 3.702 | 3.702 | 790 | -0.23(-5.80%) |
Jan 31, 2019 | 3.930 | 3.930 | 3.930 | 3.930 | 798 | +0.27(+7.45%) |
Jan 18, 2019 | 3.657 | 3.657 | 3.657 | 0 | -0.11(-2.86%) | |
Jan 02, 2019 | 3.765 | 3.765 | 3.765 | 0 | +0.04(+1.19%) | |
Dec 31, 2018 | 3.721 | 3.721 | 3.721 | 3.721 | 158 | -0.04(-1.18%) |
Dec 28, 2018 | 3.765 | 3.765 | 3.765 | 3.765 | 2,686 | +0.20(+5.50%) |
Dec 27, 2018 | 3.572 | 3.572 | 3.569 | 3 | -0.00(-0.08%) | |
Dec 21, 2018 | 3.572 | 3.572 | 3.572 | 0 | -0.20(-5.29%) | |
Dec 19, 2018 | 3.771 | 3.771 | 3.771 | 0 | -0.12(-3.11%) | |
Dec 14, 2018 | 3.892 | 3.892 | 3.892 | 0 | -0.11(-2.67%) | |
Dec 13, 2018 | 4.923 | 4.923 | 3.999 | 3.999 | 641 | +0.15(+3.95%) |
Dec 12, 2018 | 4.809 | 4.809 | 3.847 | 3.847 | 474 | -0.45(-10.46%) |
Dec 11, 2018 | 4.296 | 4.296 | 4.296 | 4.296 | 1,322 | -0.23(-5.03%) |
Dec 10, 2018 | 4.530 | 4.530 | 4.524 | 4.524 | 2,375 | -0.10(-2.12%) |
Dec 04, 2018 | 4.622 | 4.622 | 4.622 | 0 | +0.10(+2.17%) | |
Dec 03, 2018 | 4.524 | 4.524 | 4.524 | 4.524 | 848 | +0.22(+5.15%) |
Nov 30, 2018 | 4.303 | 4.303 | 4.296 | 4.303 | 6,479 | +0.06(+1.49%) |
Nov 29, 2018 | 4.176 | 4.239 | 4.176 | 4.239 | 12,169 | +0.53(+14.14%) |
Nov 28, 2018 | 3.714 | 3.714 | 3.714 | 110 | +0.00(+0.00%) | |
Nov 27, 2018 | 4.100 | 4.100 | 3.714 | 3.714 | 2,054 | -0.39(-9.41%) |
Nov 26, 2018 | 4.100 | 4.100 | 4.100 | 4.100 | 158 | +0.05(+1.25%) |
Nov 23, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 4,741 | +0.12(+3.14%) |
Nov 21, 2018 | 3.926 | 3.926 | 3.926 | 0 | +0.19(+4.99%) | |
Nov 20, 2018 | 3.740 | 3.740 | 3.740 | 3.740 | 393 | -0.69(-15.57%) |
Nov 19, 2018 | 4.429 | 4.429 | 4.429 | 4.429 | 316 | -0.18(-3.85%) |
Nov 16, 2018 | 5.049 | 5.049 | 4.606 | 4.606 | 948 | +0.40(+9.47%) |
Nov 15, 2018 | 4.208 | 4.208 | 4.208 | 2,212 | +0.00(+0.00%) | |
Nov 09, 2018 | 4.208 | 4.208 | 4.208 | 0 | +0.06(+1.53%) | |
Nov 08, 2018 | 4.145 | 4.145 | 4.145 | 4.145 | 5,689 | +0.00(+0.00%) |
Nov 07, 2018 | 4.024 | 4.176 | 4.024 | 4.145 | 8,203 | +0.62(+17.50%) |
Oct 31, 2018 | 3.527 | 3.527 | 3.527 | 0 | -0.30(-7.86%) | |
Oct 30, 2018 | 3.860 | 3.860 | 3.828 | 3.828 | 1,027 | +0.03(+0.83%) |
Oct 26, 2018 | 3.797 | 3.797 | 3.797 | 0 | -0.08(-1.96%) | |
Oct 22, 2018 | 3.872 | 3.872 | 3.872 | 0 | +0.18(+4.79%) | |
Oct 16, 2018 | 3.695 | 3.695 | 3.695 | 0 | -0.23(-5.80%) | |
Oct 15, 2018 | 3.795 | 3.923 | 2.765 | 3.923 | 12,832 | -0.11(-2.67%) |
Oct 12, 2018 | 4.031 | 4.031 | 4.031 | 4.031 | 316 | -0.04(-1.09%) |
Oct 11, 2018 | 4.107 | 4.113 | 4.075 | 4.075 | 948 | -0.05(-1.23%) |
Oct 10, 2018 | 4.126 | 4.126 | 4.119 | 4.126 | 1,027 | -0.05(-1.21%) |
Oct 08, 2018 | 4.176 | 4.176 | 4.176 | 0 | +0.05(+1.23%) | |
Oct 04, 2018 | 4.126 | 4.126 | 4.126 | 0 | -0.05(-1.21%) | |
Oct 02, 2018 | 4.176 | 4.176 | 4.176 | 0 | +0.04(+1.01%) | |
Oct 01, 2018 | 4.176 | 4.176 | 4.134 | 4.134 | 1,011 | -0.04(-1.00%) |
Sep 28, 2018 | 4.176 | 4.176 | 4.176 | 4.176 | 474 | +0.08(+2.00%) |
Sep 26, 2018 | 4.094 | 4.094 | 4.094 | 0 | +0.34(+8.93%) | |
Sep 24, 2018 | 3.759 | 3.759 | 3.759 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 3.759 | 3.759 | 3.759 | 0 | +0.00(+0.01%) | |
Sep 17, 2018 | 3.758 | 3.758 | 3.758 | 0 | -0.67(-15.15%) | |
Sep 14, 2018 | 4.429 | 4.429 | 4.429 | 1 | +0.00(+0.00%) | |
Sep 13, 2018 | 4.429 | 4.429 | 4.429 | 4.429 | 791 | -0.06(-1.27%) |
Sep 12, 2018 | 4.486 | 4.486 | 4.486 | 1 | +0.00(+0.00%) | |
Sep 11, 2018 | 4.720 | 4.720 | 4.486 | 4.486 | 395 | +0.38(+9.25%) |
Sep 10, 2018 | 4.107 | 4.107 | 4.107 | 3 | +0.00(+0.00%) | |
Sep 04, 2018 | 4.107 | 4.107 | 4.107 | 0 | -0.05(-1.22%) | |
Aug 31, 2018 | 4.157 | 4.157 | 4.157 | 0 | +0.03(+0.77%) | |
Aug 30, 2018 | 4.176 | 4.176 | 4.126 | 4.126 | 1,343 | -0.16(-3.69%) |
Aug 29, 2018 | 4.284 | 4.284 | 4.284 | 4.284 | 164 | +0.09(+2.11%) |
Aug 27, 2018 | 4.195 | 4.195 | 4.195 | 0 | +0.02(+0.45%) | |
Aug 24, 2018 | 4.176 | 4.176 | 4.176 | 4.176 | 3,476 | +0.00(+0.00%) |
Aug 22, 2018 | 4.176 | 4.176 | 4.176 | 0 | -0.01(-0.29%) | |
Aug 21, 2018 | 4.176 | 4.188 | 4.176 | 4.188 | 5,531 | +0.01(+0.29%) |
Aug 20, 2018 | 4.182 | 4.182 | 4.157 | 4.176 | 6,879 | +0.00(+0.00%) |
Aug 17, 2018 | 4.176 | 4.189 | 4.176 | 4.176 | 8,692 | +0.00(+0.00%) |
Aug 16, 2018 | 4.189 | 4.189 | 4.176 | 4.176 | 6,147 | -0.01(-0.30%) |
Aug 15, 2018 | 4.157 | 4.195 | 4.157 | 4.189 | 7,838 | +0.03(+0.76%) |
Aug 14, 2018 | 4.233 | 4.233 | 4.126 | 4.157 | 948 | -0.14(-3.24%) |
Aug 13, 2018 | 4.290 | 4.296 | 4.277 | 4.296 | 8,534 | -0.13(-3.00%) |
Aug 10, 2018 | 4.480 | 4.486 | 4.417 | 4.429 | 3,318 | -0.14(-3.05%) |
Aug 09, 2018 | 4.562 | 4.568 | 4.562 | 4.568 | 632 | -0.16(-3.48%) |
Aug 08, 2018 | 5.030 | 5.030 | 4.733 | 4.733 | 943 | -0.06(-1.32%) |
Aug 07, 2018 | 4.796 | 4.796 | 4.796 | 4.796 | 790 | -0.04(-0.79%) |
Aug 06, 2018 | 4.834 | 4.834 | 4.834 | 4.834 | 1,580 | -0.13(-2.68%) |
Aug 01, 2018 | 4.967 | 4.967 | 4.967 | 0 | +0.06(+1.29%) | |
Jul 31, 2018 | 4.904 | 4.904 | 4.904 | 4.904 | 474 | +0.00(+0.00%) |
Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
Jun 26, 2018 | 4.587 | 4.587 | 4.587 | 0 | -0.35(-7.05%) | |
Jun 21, 2018 | 4.935 | 4.935 | 4.935 | 0 | +0.05(+1.11%) | |
Jun 19, 2018 | 4.881 | 4.881 | 4.881 | 0 | -0.21(-4.17%) | |
Jun 15, 2018 | 5.094 | 5.094 | 5.094 | 0 | +0.04(+0.80%) | |
Jun 07, 2018 | 5.053 | 5.053 | 5.053 | 0 | +0.08(+1.61%) | |
Jun 05, 2018 | 4.973 | 4.973 | 4.973 | 0 | +0.01(+0.13%) | |
Jun 04, 2018 | 4.967 | 4.967 | 4.967 | 4.967 | 1,264 | +0.10(+2.08%) |
Jun 01, 2018 | 4.866 | 4.866 | 4.866 | 4.866 | 1,882 | +0.23(+5.05%) |
May 30, 2018 | 4.632 | 4.632 | 4.632 | 0 | -0.16(-3.43%) | |
May 25, 2018 | 4.796 | 4.796 | 4.796 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 4.790 | 4.790 | 4.790 | 4.790 | 3,160 | +0.28(+6.20%) |
May 23, 2018 | 4.510 | 4.510 | 4.510 | 4.510 | 790 | -0.55(-10.90%) |
May 21, 2018 | 5.062 | 5.062 | 5.062 | 0 | +0.25(+5.26%) | |
May 18, 2018 | 4.885 | 4.885 | 4.809 | 4.809 | 3,002 | -0.21(-4.16%) |
May 15, 2018 | 5.018 | 5.018 | 5.018 | 0 | +0.01(+0.27%) | |
May 14, 2018 | 5.018 | 5.018 | 5.004 | 5.004 | 3,792 | +0.10(+2.05%) |
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.
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.