Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.000 2.105 1.920 2.060 951,000 +0.02(+0.98%)
May 30, 2019 2.070 2.190 2.020 2.040 399,846 -0.05(-2.39%)
May 29, 2019 2.080 2.150 2.010 2.090 822,228 +0.03(+1.46%)
May 28, 2019 2.400 2.500 2.050 2.060 1,360,050 -0.30(-12.71%)
May 24, 2019 2.330 2.440 2.250 2.360 586,500 +0.05(+2.16%)
May 23, 2019 2.460 2.570 2.300 2.310 392,646 -0.18(-7.23%)
May 22, 2019 2.740 2.740 2.460 2.490 472,901 -0.24(-8.79%)
May 21, 2019 2.710 2.755 2.590 2.730 534,959 +0.02(+0.74%)
May 20, 2019 2.890 2.890 2.700 2.710 634,678 -0.22(-7.51%)
May 17, 2019 3.010 3.080 2.890 2.930 284,800 -0.14(-4.56%)
May 16, 2019 2.850 3.080 2.820 3.070 499,300 +0.25(+8.87%)
May 15, 2019 2.900 2.970 2.750 2.820 479,019 -0.09(-3.09%)
May 14, 2019 2.910 2.985 2.865 2.910 469,854 +0.01(+0.34%)
May 13, 2019 3.030 3.050 2.860 2.900 371,838 -0.19(-6.15%)
May 10, 2019 3.050 3.120 2.990 3.090 541,300 +0.01(+0.32%)
May 09, 2019 3.080 3.110 2.987 3.080 230,082 -0.04(-1.28%)
May 08, 2019 3.150 3.200 3.020 3.120 291,627 -0.03(-0.95%)
May 07, 2019 3.250 3.330 3.030 3.150 376,366 -0.12(-3.67%)
May 06, 2019 3.070 3.300 3.030 3.270 382,100 +0.12(+3.81%)
May 03, 2019 3.030 3.200 2.990 3.150 496,800 +0.13(+4.30%)
May 02, 2019 3.030 3.060 2.915 3.020 267,346 -0.01(-0.33%)
May 01, 2019 3.050 3.080 2.950 3.030 478,546 -0.02(-0.66%)
Apr 30, 2019 3.130 3.190 3.010 3.050 494,531 -0.08(-2.56%)
Apr 29, 2019 3.030 3.190 3.020 3.130 454,048 +0.13(+4.33%)
Apr 26, 2019 3.010 3.040 2.920 3.000 476,100 -0.01(-0.33%)
Apr 25, 2019 3.000 3.060 2.940 3.010 270,843 -0.02(-0.66%)
Apr 24, 2019 3.080 3.120 3.000 3.030 503,051 -0.04(-1.30%)
Apr 23, 2019 3.000 3.110 3.000 3.070 634,881 +0.07(+2.33%)
Apr 22, 2019 3.070 3.110 2.940 3.000 509,461 -0.06(-1.96%)
Apr 18, 2019 3.240 3.300 3.000 3.060 457,900 -0.15(-4.67%)
Apr 17, 2019 3.460 3.470 3.130 3.210 619,949 -0.22(-6.41%)
Apr 16, 2019 3.430 3.480 3.350 3.430 246,962 +0.00(+0.00%)
Apr 15, 2019 3.620 3.680 3.360 3.430 225,876 -0.18(-4.99%)
Apr 12, 2019 3.630 3.767 3.530 3.610 310,100 -0.01(-0.28%)
Apr 11, 2019 4.010 4.050 3.610 3.620 524,861 -0.40(-9.95%)
Apr 10, 2019 3.810 4.040 3.800 4.020 666,073 +0.22(+5.79%)
Apr 09, 2019 3.820 3.880 3.770 3.800 551,445 +0.00(+0.00%)
Apr 08, 2019 3.800 3.830 3.660 3.800 262,834 +0.00(+0.00%)
Apr 05, 2019 3.710 3.850 3.670 3.800 595,700 +0.15(+4.11%)
Apr 04, 2019 3.560 3.720 3.550 3.650 430,698 +0.09(+2.53%)
Apr 03, 2019 3.480 3.599 3.430 3.560 508,638 +0.11(+3.19%)
Apr 02, 2019 3.480 3.560 3.240 3.450 453,325 -0.02(-0.58%)
Apr 01, 2019 3.430 3.550 3.410 3.470 287,643 +0.10(+2.97%)
Mar 29, 2019 3.440 3.490 3.350 3.370 328,100 -0.03(-0.88%)
Mar 28, 2019 3.350 3.460 3.320 3.400 165,214 +0.03(+0.89%)
Mar 27, 2019 3.520 3.540 3.340 3.370 234,768 -0.16(-4.53%)
Mar 26, 2019 3.620 3.670 3.430 3.530 374,710 -0.04(-1.12%)
Mar 25, 2019 3.670 3.670 3.430 3.570 630,471 -0.09(-2.46%)
Mar 22, 2019 3.710 3.860 3.650 3.660 497,100 -0.03(-0.81%)
Mar 21, 2019 4.010 4.040 3.530 3.690 816,080 -0.40(-9.78%)
Mar 20, 2019 3.650 4.140 3.550 4.090 905,953 +0.47(+12.98%)
Mar 19, 2019 3.570 3.690 3.530 3.620 313,239 +0.06(+1.69%)
Mar 18, 2019 3.250 3.562 3.240 3.560 357,455 +0.31(+9.54%)
Mar 15, 2019 3.300 3.390 3.250 3.250 459,600 -0.04(-1.22%)
Mar 14, 2019 3.400 3.430 3.270 3.290 289,201 -0.12(-3.52%)
Mar 13, 2019 3.040 3.480 3.040 3.410 529,965 +0.14(+4.28%)
Mar 12, 2019 3.160 3.360 3.089 3.270 377,532 +0.11(+3.48%)
Mar 11, 2019 3.100 3.190 2.920 3.160 318,036 +0.08(+2.60%)
Mar 08, 2019 3.070 3.150 3.030 3.080 258,600 +0.00(+0.00%)
Mar 07, 2019 3.120 3.150 3.060 3.080 230,917 -0.05(-1.60%)
Mar 06, 2019 3.280 3.320 3.100 3.130 322,726 -0.16(-4.86%)
Mar 05, 2019 3.220 3.340 3.190 3.290 326,971 +0.09(+2.81%)
Mar 04, 2019 3.320 3.380 3.160 3.200 291,181 -0.08(-2.44%)
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.