Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.820 1.850 1.760 1.800 2,431,600 -0.05(-2.70%)
May 30, 2019 1.890 1.919 1.830 1.850 2,291,010 -0.03(-1.60%)
May 29, 2019 1.920 1.950 1.870 1.880 3,063,599 -0.06(-3.09%)
May 28, 2019 1.970 2.020 1.930 1.940 2,687,061 -0.05(-2.51%)
May 24, 2019 1.930 1.990 1.880 1.990 3,730,000 +0.06(+3.11%)
May 23, 2019 1.910 1.970 1.830 1.930 3,140,348 +0.00(+0.00%)
May 22, 2019 1.960 2.000 1.920 1.930 2,966,729 -0.02(-1.03%)
May 21, 2019 1.980 2.010 1.930 1.950 2,725,749 +0.01(+0.52%)
May 20, 2019 2.040 2.060 1.920 1.940 4,130,607 -0.11(-5.37%)
May 17, 2019 1.920 2.130 1.900 2.050 6,087,900 +0.08(+4.06%)
May 16, 2019 2.200 2.250 1.910 1.970 11,962,001 -0.17(-7.94%)
May 15, 2019 2.160 2.340 1.930 2.140 19,235,548 -1.01(-32.06%)
May 14, 2019 3.140 3.305 3.080 3.150 3,028,484 +0.06(+1.94%)
May 13, 2019 3.210 3.320 3.080 3.090 3,373,881 -0.16(-4.92%)
May 10, 2019 3.200 3.340 3.070 3.250 3,069,700 +0.05(+1.56%)
May 09, 2019 3.110 3.210 2.980 3.200 2,357,860 +0.04(+1.27%)
May 08, 2019 3.230 3.290 3.130 3.160 2,575,677 -0.07(-2.17%)
May 07, 2019 3.200 3.410 3.150 3.230 5,816,015 -0.07(-2.12%)
May 06, 2019 3.080 3.470 3.000 3.300 9,097,787 +0.42(+14.58%)
May 03, 2019 2.480 2.930 2.460 2.880 5,891,100 +0.38(+15.20%)
May 02, 2019 2.410 2.530 2.370 2.500 2,460,048 +0.10(+4.17%)
May 01, 2019 2.400 2.530 2.370 2.400 2,271,157 +0.01(+0.42%)
Apr 30, 2019 2.520 2.570 2.370 2.390 2,146,355 -0.12(-4.78%)
Apr 29, 2019 2.510 2.580 2.480 2.510 1,146,301 -0.01(-0.40%)
Apr 26, 2019 2.450 2.540 2.390 2.520 1,478,400 +0.07(+2.86%)
Apr 25, 2019 2.440 2.510 2.400 2.450 1,239,030 +0.02(+0.82%)
Apr 24, 2019 2.500 2.510 2.410 2.430 3,165,125 -0.08(-3.19%)
Apr 23, 2019 2.310 2.540 2.310 2.510 2,275,420 +0.19(+8.19%)
Apr 22, 2019 2.450 2.470 2.300 2.320 2,700,660 -0.14(-5.69%)
Apr 18, 2019 2.530 2.569 2.410 2.460 3,143,300 -0.07(-2.77%)
Apr 17, 2019 2.720 2.740 2.500 2.530 3,434,262 -0.18(-6.64%)
Apr 16, 2019 2.750 2.760 2.650 2.710 1,677,250 -0.03(-1.09%)
Apr 15, 2019 2.650 2.760 2.635 2.740 2,288,292 +0.06(+2.24%)
Apr 12, 2019 2.710 2.780 2.640 2.680 2,509,800 -0.04(-1.47%)
Apr 11, 2019 2.710 2.810 2.690 2.720 2,172,693 +0.00(+0.00%)
Apr 10, 2019 2.630 2.720 2.620 2.720 1,392,401 +0.10(+3.82%)
Apr 09, 2019 2.730 2.750 2.600 2.620 2,129,461 -0.10(-3.68%)
Apr 08, 2019 2.760 2.830 2.700 2.720 1,934,054 -0.03(-1.09%)
Apr 05, 2019 2.730 2.790 2.665 2.750 1,754,200 +0.05(+1.85%)
Apr 04, 2019 2.810 2.880 2.650 2.700 2,047,673 -0.12(-4.26%)
Apr 03, 2019 2.700 2.840 2.700 2.820 2,496,668 +0.11(+4.06%)
Apr 02, 2019 2.660 2.720 2.600 2.710 1,313,431 +0.05(+1.88%)
Apr 01, 2019 2.740 2.770 2.640 2.660 2,198,737 -0.05(-1.85%)
Mar 29, 2019 2.620 2.710 2.600 2.710 2,348,100 +0.08(+3.04%)
Mar 28, 2019 2.530 2.640 2.520 2.630 1,792,294 +0.10(+3.95%)
Mar 27, 2019 2.570 2.650 2.520 2.530 3,009,817 -0.06(-2.32%)
Mar 26, 2019 2.510 2.590 2.460 2.590 1,286,003 +0.09(+3.60%)
Mar 25, 2019 2.460 2.530 2.370 2.500 2,516,241 +0.09(+3.73%)
Mar 22, 2019 2.600 2.620 2.400 2.410 3,260,600 -0.16(-6.23%)
Mar 21, 2019 2.460 2.590 2.410 2.570 3,388,941 +0.11(+4.47%)
Mar 20, 2019 2.520 2.570 2.450 2.460 3,553,214 -0.07(-2.77%)
Mar 19, 2019 2.510 2.590 2.310 2.530 5,009,756 -0.06(-2.32%)
Mar 18, 2019 2.650 2.750 2.570 2.590 2,469,692 -0.06(-2.26%)
Mar 15, 2019 2.720 2.760 2.613 2.650 11,203,700 -0.05(-1.85%)
Mar 14, 2019 2.670 2.780 2.670 2.700 1,869,675 -0.02(-0.74%)
Mar 13, 2019 2.750 2.810 2.700 2.720 1,765,771 -0.01(-0.37%)
Mar 12, 2019 2.650 2.800 2.650 2.730 2,491,634 +0.09(+3.41%)
Mar 11, 2019 2.570 2.650 2.550 2.640 2,257,831 +0.08(+3.13%)
Mar 08, 2019 2.540 2.660 2.500 2.560 2,135,000 -0.05(-1.92%)
Mar 07, 2019 2.700 2.710 2.550 2.610 2,804,514 -0.08(-2.97%)
Mar 06, 2019 2.780 2.930 2.630 2.690 7,589,106 -0.05(-1.82%)
Mar 05, 2019 2.670 2.840 2.590 2.740 7,722,425 +0.14(+5.38%)
Mar 04, 2019 2.530 2.650 2.400 2.600 9,711,302 +0.09(+3.59%)
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.