Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.920 3.050 2.890 3.050 5,234,100 +0.15(+5.17%)
May 30, 2019 2.930 2.970 2.890 2.900 4,034,077 -0.03(-1.02%)
May 29, 2019 3.010 3.030 2.830 2.930 5,918,947 -0.08(-2.66%)
May 28, 2019 3.120 3.210 3.010 3.010 9,210,213 -0.14(-4.44%)
May 24, 2019 3.060 3.190 2.990 3.150 12,666,200 +0.09(+2.94%)
May 23, 2019 2.880 3.070 2.870 3.060 8,145,789 +0.10(+3.38%)
May 22, 2019 3.080 3.090 2.850 2.960 10,482,377 -0.17(-5.43%)
May 21, 2019 3.050 3.270 3.050 3.130 19,143,884 +0.09(+2.96%)
May 20, 2019 2.780 3.050 2.730 3.040 14,788,305 +0.28(+10.14%)
May 17, 2019 2.690 2.830 2.680 2.760 7,662,500 +0.08(+2.99%)
May 16, 2019 2.630 2.710 2.610 2.680 4,781,251 +0.05(+1.90%)
May 15, 2019 2.560 2.700 2.560 2.630 3,854,641 +0.06(+2.22%)
May 14, 2019 2.530 2.580 2.500 2.573 3,467,686 +0.05(+2.10%)
May 13, 2019 2.630 2.630 2.480 2.520 4,100,337 -0.11(-4.18%)
May 10, 2019 2.690 2.710 2.455 2.630 5,286,800 -0.02(-0.75%)
May 09, 2019 2.530 2.680 2.480 2.650 5,776,923 +0.11(+4.33%)
May 08, 2019 2.370 2.545 2.370 2.540 3,321,276 +0.14(+5.83%)
May 07, 2019 2.410 2.420 2.370 2.400 1,176,018 -0.01(-0.41%)
May 06, 2019 2.410 2.452 2.380 2.410 1,261,474 -0.05(-2.03%)
May 03, 2019 2.471 2.490 2.440 2.460 640,100 -0.02(-0.81%)
May 02, 2019 2.450 2.490 2.420 2.480 1,647,698 +0.02(+0.81%)
May 01, 2019 2.480 2.530 2.430 2.460 1,154,416 -0.02(-0.81%)
Apr 30, 2019 2.460 2.510 2.460 2.480 1,271,663 +0.02(+0.81%)
Apr 29, 2019 2.400 2.470 2.400 2.460 1,513,991 +0.02(+0.82%)
Apr 26, 2019 2.370 2.470 2.370 2.440 2,162,300 +0.06(+2.52%)
Apr 25, 2019 2.430 2.440 2.370 2.380 2,940,132 -0.06(-2.46%)
Apr 24, 2019 2.540 2.600 2.420 2.440 4,020,989 -0.09(-3.56%)
Apr 23, 2019 2.570 2.580 2.410 2.530 6,603,218 -0.05(-1.94%)
Apr 22, 2019 2.650 2.700 2.520 2.580 5,987,840 -0.12(-4.44%)
Apr 18, 2019 2.750 2.780 2.680 2.700 4,842,800 -0.04(-1.46%)
Apr 17, 2019 2.590 2.760 2.590 2.740 20,098,532 +0.16(+6.20%)
Apr 16, 2019 2.610 2.630 2.560 2.580 3,854,708 -0.03(-1.15%)
Apr 15, 2019 2.680 2.690 2.610 2.610 2,432,854 -0.08(-2.97%)
Apr 12, 2019 2.700 2.710 2.670 2.690 2,295,100 -0.03(-1.10%)
Apr 11, 2019 2.750 2.750 2.680 2.720 1,186,714 -0.02(-0.73%)
Apr 10, 2019 2.740 2.740 2.710 2.740 566,168 +0.00(+0.00%)
Apr 09, 2019 2.750 2.750 2.700 2.740 1,269,758 -0.01(-0.36%)
Apr 08, 2019 2.800 2.800 2.710 2.750 1,826,738 -0.05(-1.79%)
Apr 05, 2019 2.909 2.910 2.800 2.800 6,257,500 -0.10(-3.45%)
Apr 04, 2019 2.790 2.930 2.770 2.900 7,987,356 +0.14(+5.07%)
Apr 03, 2019 2.710 2.770 2.665 2.760 4,670,461 +0.04(+1.50%)
Apr 02, 2019 2.700 2.760 2.630 2.719 4,878,522 -0.00(-0.03%)
Apr 01, 2019 2.810 2.835 2.650 2.720 4,745,339 -0.08(-2.86%)
Mar 29, 2019 2.920 2.920 2.760 2.800 7,743,900 -0.15(-5.08%)
Mar 28, 2019 3.000 3.090 2.930 2.950 21,270,924 +0.04(+1.37%)
Mar 27, 2019 2.690 2.920 2.590 2.910 14,812,255 +0.22(+8.18%)
Mar 26, 2019 2.610 2.740 2.600 2.690 5,276,325 +0.08(+3.07%)
Mar 25, 2019 2.600 2.620 2.540 2.610 2,383,955 -0.02(-0.76%)
Mar 22, 2019 2.625 2.670 2.560 2.630 2,358,700 -0.01(-0.38%)
Mar 21, 2019 2.620 2.660 2.510 2.640 3,995,049 +0.01(+0.38%)
Mar 20, 2019 2.655 2.660 2.580 2.630 2,509,246 -0.01(-0.38%)
Mar 19, 2019 2.710 2.730 2.630 2.640 3,047,170 -0.07(-2.60%)
Mar 18, 2019 2.715 2.720 2.670 2.711 1,770,925 -0.04(-1.44%)
Mar 15, 2019 2.750 2.790 2.740 2.750 2,266,600 +0.00(+0.00%)
Mar 14, 2019 2.700 2.830 2.690 2.750 6,093,537 +0.06(+2.23%)
Mar 13, 2019 2.630 2.740 2.600 2.690 4,686,226 +0.08(+2.95%)
Mar 12, 2019 2.665 2.710 2.540 2.613 4,331,384 -0.04(-1.58%)
Mar 11, 2019 2.660 2.710 2.640 2.655 2,501,270 -0.02(-0.56%)
Mar 08, 2019 2.730 2.740 2.650 2.670 2,989,400 -0.06(-2.20%)
Mar 07, 2019 2.755 2.760 2.720 2.730 2,109,849 -0.02(-0.73%)
Mar 06, 2019 2.800 2.850 2.730 2.750 9,511,225 -0.07(-2.48%)
Mar 05, 2019 2.775 2.870 2.770 2.820 6,659,882 +0.05(+1.81%)
Mar 04, 2019 2.715 2.810 2.710 2.770 5,419,946 +0.02(+0.54%)
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.