Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.340 1.390 1.300 1.340 1,471,400 -0.04(-2.90%)
May 30, 2019 1.380 1.410 1.350 1.380 1,235,290 +0.01(+0.73%)
May 29, 2019 1.380 1.470 1.330 1.370 2,194,536 -0.03(-2.14%)
May 28, 2019 1.380 1.560 1.350 1.400 8,630,245 +0.14(+11.11%)
May 24, 2019 1.230 1.270 1.210 1.260 1,028,600 +0.05(+4.13%)
May 23, 2019 1.260 1.290 1.170 1.210 1,452,587 -0.07(-5.47%)
May 22, 2019 1.260 1.310 1.250 1.280 939,009 +0.02(+1.59%)
May 21, 2019 1.300 1.360 1.260 1.260 2,036,165 -0.03(-2.33%)
May 20, 2019 1.320 1.350 1.270 1.290 1,601,398 -0.02(-1.53%)
May 17, 2019 1.340 1.390 1.300 1.310 1,231,400 -0.06(-4.38%)
May 16, 2019 1.440 1.440 1.340 1.370 1,946,209 -0.04(-2.84%)
May 15, 2019 1.420 1.440 1.370 1.410 4,592,493 +0.04(+2.92%)
May 14, 2019 1.350 1.450 1.290 1.370 6,965,087 +0.10(+7.87%)
May 13, 2019 1.300 1.310 1.030 1.270 7,151,029 -0.02(-1.55%)
May 10, 2019 1.400 1.460 1.280 1.290 16,149,900 -0.81(-38.57%)
May 09, 2019 2.020 2.120 1.980 2.100 3,337,948 +0.03(+1.45%)
May 08, 2019 2.080 2.125 2.040 2.070 1,309,366 -0.04(-1.90%)
May 07, 2019 2.040 2.130 2.015 2.110 1,350,938 +0.03(+1.44%)
May 06, 2019 1.990 2.100 1.960 2.080 1,320,576 +0.02(+0.97%)
May 03, 2019 2.030 2.100 1.960 2.060 1,266,000 +0.05(+2.49%)
May 02, 2019 1.990 2.010 1.890 2.010 1,520,351 +0.06(+3.08%)
May 01, 2019 2.000 2.010 1.930 1.950 1,149,888 -0.05(-2.50%)
Apr 30, 2019 2.050 2.080 1.980 2.000 1,137,776 -0.05(-2.44%)
Apr 29, 2019 2.050 2.120 2.020 2.050 1,438,257 +0.00(+0.00%)
Apr 26, 2019 1.930 2.100 1.900 2.050 1,998,400 +0.09(+4.59%)
Apr 25, 2019 2.000 2.030 1.830 1.960 4,619,469 -0.05(-2.49%)
Apr 24, 2019 2.090 2.090 2.010 2.010 1,793,980 -0.05(-2.43%)
Apr 23, 2019 2.060 2.120 2.030 2.060 1,507,949 +0.00(+0.00%)
Apr 22, 2019 2.060 2.090 2.010 2.060 1,069,884 -0.01(-0.48%)
Apr 18, 2019 2.050 2.080 2.020 2.070 1,543,000 +0.03(+1.47%)
Apr 17, 2019 2.250 2.260 2.030 2.040 3,397,782 -0.17(-7.69%)
Apr 16, 2019 2.230 2.310 2.200 2.210 1,309,686 -0.02(-0.90%)
Apr 15, 2019 2.220 2.280 2.180 2.230 1,527,610 +0.00(+0.00%)
Apr 12, 2019 2.370 2.410 2.230 2.230 2,207,900 -0.14(-5.91%)
Apr 11, 2019 2.500 2.500 2.370 2.370 1,620,592 -0.13(-5.20%)
Apr 10, 2019 2.340 2.555 2.330 2.500 6,754,300 +0.16(+6.84%)
Apr 09, 2019 2.280 2.370 2.280 2.340 1,886,748 +0.06(+2.63%)
Apr 08, 2019 2.290 2.350 2.260 2.280 1,463,845 +0.02(+0.88%)
Apr 05, 2019 2.230 2.300 2.210 2.260 1,649,700 +0.02(+0.89%)
Apr 04, 2019 2.230 2.250 2.180 2.240 1,697,665 +0.04(+1.82%)
Apr 03, 2019 2.260 2.260 2.150 2.200 2,722,421 -0.01(-0.45%)
Apr 02, 2019 2.230 2.280 2.160 2.210 1,930,641 -0.11(-4.74%)
Apr 01, 2019 2.390 2.390 2.290 2.320 2,045,179 -0.06(-2.52%)
Mar 29, 2019 2.270 2.400 2.242 2.380 3,557,800 +0.14(+6.25%)
Mar 28, 2019 2.120 2.280 2.107 2.240 2,082,526 +0.11(+5.16%)
Mar 27, 2019 2.110 2.150 2.010 2.130 2,465,989 +0.03(+1.43%)
Mar 26, 2019 2.080 2.160 2.070 2.100 1,740,599 +0.00(+0.00%)
Mar 25, 2019 2.200 2.239 2.080 2.100 3,000,604 -0.12(-5.41%)
Mar 22, 2019 2.310 2.350 2.220 2.220 2,050,500 -0.14(-5.93%)
Mar 21, 2019 2.240 2.360 2.240 2.360 1,889,491 +0.10(+4.42%)
Mar 20, 2019 2.230 2.310 2.200 2.260 2,032,855 +0.03(+1.35%)
Mar 19, 2019 2.280 2.340 2.210 2.230 2,646,508 -0.12(-5.11%)
Mar 18, 2019 2.390 2.400 2.260 2.350 2,150,388 -0.04(-1.67%)
Mar 15, 2019 2.320 2.390 2.310 2.390 3,206,200 +0.06(+2.58%)
Mar 14, 2019 2.370 2.390 2.310 2.330 996,704 -0.03(-1.27%)
Mar 13, 2019 2.220 2.380 2.210 2.360 3,145,950 +0.15(+6.79%)
Mar 12, 2019 2.340 2.340 2.200 2.210 2,963,619 -0.12(-5.15%)
Mar 11, 2019 2.440 2.440 2.270 2.330 3,329,112 -0.08(-3.32%)
Mar 08, 2019 2.410 2.470 2.330 2.410 2,752,100 -0.04(-1.63%)
Mar 07, 2019 2.470 2.500 2.400 2.450 1,729,351 -0.03(-1.21%)
Mar 06, 2019 2.480 2.580 2.430 2.480 3,250,590 +0.00(+0.00%)
Mar 05, 2019 2.570 2.600 2.480 2.480 2,265,985 -0.11(-4.25%)
Mar 04, 2019 2.720 2.740 2.500 2.590 3,695,813 -0.12(-4.43%)
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.