Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.350 3.415 3.315 3.360 2,785,600 -0.09(-2.61%)
May 30, 2019 3.540 3.580 3.440 3.450 2,640,019 -0.11(-3.09%)
May 29, 2019 3.360 3.560 3.330 3.560 2,614,457 +0.10(+2.89%)
May 28, 2019 3.550 3.580 3.460 3.460 4,939,211 -0.03(-0.86%)
May 24, 2019 3.570 3.580 3.410 3.490 1,727,500 +0.02(+0.58%)
May 23, 2019 3.650 3.700 3.400 3.470 3,750,414 -0.31(-8.20%)
May 22, 2019 3.960 3.990 3.770 3.780 2,246,646 -0.23(-5.74%)
May 21, 2019 3.880 4.010 3.870 4.010 1,746,796 +0.14(+3.62%)
May 20, 2019 3.930 3.930 3.860 3.870 787,048 -0.06(-1.53%)
May 17, 2019 3.970 4.040 3.913 3.930 1,922,000 -0.08(-2.00%)
May 16, 2019 4.020 4.140 3.980 4.010 2,109,073 +0.03(+0.75%)
May 15, 2019 3.890 4.050 3.840 3.980 1,938,895 +0.03(+0.76%)
May 14, 2019 3.870 4.000 3.820 3.950 3,129,872 +0.15(+3.95%)
May 13, 2019 4.030 4.070 3.750 3.800 3,821,623 -0.19(-4.76%)
May 10, 2019 3.970 4.160 3.960 3.990 4,294,300 +0.06(+1.53%)
May 09, 2019 3.800 3.980 3.740 3.930 6,336,837 +0.21(+5.65%)
May 08, 2019 3.550 3.775 3.550 3.720 2,570,799 +0.16(+4.49%)
May 07, 2019 3.650 3.665 3.510 3.560 2,723,646 -0.16(-4.30%)
May 06, 2019 3.500 3.760 3.480 3.720 3,266,462 +0.07(+1.92%)
May 03, 2019 3.490 3.670 3.470 3.650 3,381,100 +0.15(+4.29%)
May 02, 2019 3.580 3.640 3.475 3.500 4,080,400 -0.16(-4.37%)
May 01, 2019 3.860 3.860 3.620 3.660 4,283,983 -0.22(-5.67%)
Apr 30, 2019 4.100 4.110 3.850 3.880 2,309,505 -0.14(-3.48%)
Apr 29, 2019 3.990 4.090 3.880 4.020 1,513,482 +0.02(+0.50%)
Apr 26, 2019 3.990 4.008 3.825 4.000 4,245,500 -0.07(-1.72%)
Apr 25, 2019 4.140 4.150 4.030 4.070 3,587,003 -0.06(-1.45%)
Apr 24, 2019 4.380 4.410 4.120 4.130 2,505,208 -0.24(-5.49%)
Apr 23, 2019 4.410 4.460 4.260 4.370 2,853,028 -0.04(-0.91%)
Apr 22, 2019 4.190 4.420 4.190 4.410 2,705,422 +0.30(+7.30%)
Apr 18, 2019 4.200 4.200 4.040 4.110 1,952,600 -0.08(-1.91%)
Apr 17, 2019 4.100 4.200 4.040 4.190 2,844,705 +0.14(+3.46%)
Apr 16, 2019 4.230 4.250 4.015 4.050 3,068,109 -0.16(-3.80%)
Apr 15, 2019 4.220 4.340 4.160 4.210 3,172,255 -0.02(-0.47%)
Apr 12, 2019 4.170 4.240 4.125 4.230 5,709,600 +0.22(+5.49%)
Apr 11, 2019 4.030 4.215 3.930 4.010 4,430,634 -0.01(-0.25%)
Apr 10, 2019 3.790 4.090 3.790 4.020 5,360,832 +0.26(+6.91%)
Apr 09, 2019 3.770 3.830 3.620 3.760 3,762,722 +0.03(+0.80%)
Apr 08, 2019 3.360 3.760 3.360 3.730 5,463,896 +0.42(+12.69%)
Apr 05, 2019 3.120 3.320 3.120 3.310 3,069,200 +0.22(+7.12%)
Apr 04, 2019 3.040 3.145 3.020 3.090 2,840,079 +0.05(+1.64%)
Apr 03, 2019 3.160 3.190 3.018 3.040 4,317,568 -0.10(-3.18%)
Apr 02, 2019 3.250 3.270 3.110 3.140 3,859,828 -0.12(-3.68%)
Apr 01, 2019 3.280 3.330 3.240 3.260 1,654,854 +0.02(+0.62%)
Mar 29, 2019 3.280 3.320 3.200 3.240 2,260,400 +0.04(+1.25%)
Mar 28, 2019 3.230 3.270 3.140 3.200 2,444,334 -0.07(-2.14%)
Mar 27, 2019 3.340 3.375 3.230 3.270 2,879,235 -0.05(-1.51%)
Mar 26, 2019 3.240 3.360 3.240 3.320 2,861,443 +0.14(+4.40%)
Mar 25, 2019 3.300 3.320 3.160 3.180 3,219,686 -0.14(-4.22%)
Mar 22, 2019 3.470 3.470 3.300 3.320 3,561,800 -0.16(-4.60%)
Mar 21, 2019 3.260 3.560 3.260 3.480 8,128,392 +0.21(+6.42%)
Mar 20, 2019 3.000 3.300 2.960 3.270 4,328,422 +0.26(+8.64%)
Mar 19, 2019 3.100 3.110 2.995 3.010 1,737,866 -0.06(-1.95%)
Mar 18, 2019 3.000 3.080 2.960 3.070 2,218,900 +0.10(+3.37%)
Mar 15, 2019 2.990 3.031 2.950 2.970 2,489,000 -0.03(-1.00%)
Mar 14, 2019 3.050 3.110 2.990 3.000 1,849,228 -0.07(-2.28%)
Mar 13, 2019 2.940 3.085 2.900 3.070 2,452,317 +0.16(+5.50%)
Mar 12, 2019 3.000 3.030 2.850 2.910 4,199,472 -0.07(-2.35%)
Mar 11, 2019 3.030 3.100 2.960 2.980 3,470,671 -0.03(-1.00%)
Mar 08, 2019 2.820 3.020 2.740 3.010 4,190,600 +0.09(+3.08%)
Mar 07, 2019 3.000 3.050 2.735 2.920 6,880,924 -0.10(-3.31%)
Mar 06, 2019 3.050 3.080 3.010 3.020 2,766,166 -0.04(-1.31%)
Mar 05, 2019 3.130 3.130 3.050 3.060 2,323,938 -0.07(-2.24%)
Mar 04, 2019 3.230 3.260 3.045 3.130 3,733,345 -0.08(-2.49%)
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.