Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.750 2.810 2.730 2.730 2,170,100 -0.03(-1.09%)
Jun 27, 2019 2.680 2.780 2.650 2.760 1,051,424 +0.09(+3.37%)
Jun 26, 2019 2.730 2.780 2.670 2.670 1,925,349 -0.04(-1.48%)
Jun 25, 2019 2.760 2.760 2.690 2.710 2,267,625 -0.03(-1.09%)
Jun 24, 2019 2.790 2.820 2.740 2.740 2,773,123 -0.04(-1.44%)
Jun 21, 2019 2.740 2.840 2.720 2.780 5,552,700 +0.03(+1.09%)
Jun 20, 2019 2.690 2.770 2.650 2.750 2,644,486 +0.07(+2.61%)
Jun 19, 2019 2.710 2.780 2.680 2.680 1,867,410 -0.03(-1.11%)
Jun 18, 2019 2.760 2.850 2.650 2.710 1,583,353 -0.02(-0.73%)
Jun 17, 2019 2.710 2.830 2.680 2.730 1,257,253 +0.02(+0.74%)
Jun 14, 2019 2.700 2.750 2.620 2.710 1,821,700 +0.00(+0.00%)
Jun 13, 2019 2.650 2.750 2.590 2.710 2,018,428 +0.09(+3.44%)
Jun 12, 2019 2.570 2.640 2.520 2.620 2,309,749 +0.02(+0.77%)
Jun 11, 2019 2.650 2.770 2.570 2.600 2,041,102 -0.05(-1.89%)
Jun 10, 2019 2.730 2.810 2.620 2.650 1,722,747 -0.08(-2.93%)
Jun 07, 2019 2.690 2.730 2.612 2.730 2,297,900 +0.06(+2.25%)
Jun 06, 2019 2.990 2.995 2.640 2.670 3,107,415 -0.33(-11.00%)
Jun 05, 2019 3.220 3.260 2.970 3.000 1,941,447 -0.18(-5.66%)
Jun 04, 2019 3.130 3.270 3.090 3.180 2,540,777 +0.09(+2.91%)
Jun 03, 2019 3.000 3.100 2.890 3.090 3,365,906 +0.08(+2.66%)
May 31, 2019 3.100 3.100 2.900 3.010 5,487,600 -0.19(-5.94%)
May 30, 2019 3.380 3.380 3.090 3.200 4,814,912 +0.03(+0.95%)
May 29, 2019 3.390 3.440 3.170 3.170 2,768,894 -0.27(-7.85%)
May 28, 2019 3.600 3.710 3.420 3.440 2,837,039 -0.14(-3.91%)
May 24, 2019 3.270 3.640 3.240 3.580 3,406,500 +0.34(+10.49%)
May 23, 2019 3.270 3.410 3.230 3.240 2,010,348 -0.06(-1.82%)
May 22, 2019 3.450 3.450 3.260 3.300 1,940,490 -0.15(-4.35%)
May 21, 2019 3.370 3.510 3.290 3.450 1,484,568 +0.08(+2.37%)
May 20, 2019 3.400 3.425 3.320 3.370 1,194,558 +0.00(+0.00%)
May 17, 2019 3.340 3.530 3.340 3.370 1,946,700 -0.01(-0.30%)
May 16, 2019 3.420 3.440 3.340 3.380 1,333,480 -0.01(-0.29%)
May 15, 2019 3.440 3.440 3.300 3.390 1,226,579 -0.06(-1.74%)
May 14, 2019 3.420 3.480 3.305 3.450 1,535,766 +0.05(+1.47%)
May 13, 2019 3.560 3.585 3.369 3.400 1,837,780 -0.26(-7.10%)
May 10, 2019 3.700 3.770 3.560 3.660 1,491,200 -0.03(-0.81%)
May 09, 2019 3.680 3.720 3.590 3.690 1,034,582 -0.02(-0.54%)
May 08, 2019 3.810 3.820 3.700 3.710 835,404 -0.08(-2.11%)
May 07, 2019 3.810 3.840 3.670 3.790 1,556,649 -0.04(-1.04%)
May 06, 2019 3.920 3.930 3.775 3.830 935,940 -0.14(-3.53%)
May 03, 2019 3.910 4.025 3.860 3.970 1,059,700 +0.07(+1.79%)
May 02, 2019 3.770 3.970 3.740 3.900 1,648,021 +0.13(+3.45%)
May 01, 2019 3.650 3.800 3.650 3.770 2,081,271 +0.09(+2.45%)
Apr 30, 2019 3.750 3.770 3.650 3.680 1,407,745 -0.07(-1.87%)
Apr 29, 2019 3.610 3.810 3.600 3.750 1,885,695 +0.16(+4.46%)
Apr 26, 2019 3.560 3.650 3.500 3.590 1,715,800 +0.03(+0.84%)
Apr 25, 2019 3.680 3.710 3.540 3.560 1,292,447 -0.14(-3.78%)
Apr 24, 2019 3.570 3.770 3.480 3.700 1,788,262 +0.15(+4.23%)
Apr 23, 2019 3.700 3.740 3.520 3.550 1,756,033 -0.12(-3.27%)
Apr 22, 2019 3.930 3.970 3.600 3.670 2,547,854 -0.28(-7.09%)
Apr 18, 2019 4.020 4.140 3.940 3.950 1,644,900 -0.06(-1.50%)
Apr 17, 2019 3.870 4.060 3.870 4.010 1,594,065 +0.15(+3.89%)
Apr 16, 2019 3.780 3.930 3.710 3.860 1,891,407 +0.09(+2.39%)
Apr 15, 2019 3.870 3.900 3.690 3.770 1,432,774 -0.10(-2.58%)
Apr 12, 2019 3.950 3.990 3.850 3.870 990,500 -0.07(-1.78%)
Apr 11, 2019 4.100 4.110 3.910 3.940 1,745,213 -0.18(-4.37%)
Apr 10, 2019 4.100 4.140 4.010 4.120 1,134,206 +0.02(+0.49%)
Apr 09, 2019 4.270 4.290 4.040 4.100 1,672,686 -0.20(-4.65%)
Apr 08, 2019 4.260 4.340 4.240 4.300 2,261,594 +0.01(+0.23%)
Apr 05, 2019 4.330 4.360 4.250 4.290 1,557,300 -0.02(-0.46%)
Apr 04, 2019 4.230 4.330 4.200 4.310 1,166,052 +0.07(+1.65%)
Apr 03, 2019 4.310 4.385 4.230 4.240 1,429,835 -0.04(-0.93%)
Apr 02, 2019 4.340 4.420 4.230 4.280 1,778,316 -0.07(-1.61%)
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.