Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.730 2.790 2.550 2.679 14,666 -0.04(-1.53%)
May 30, 2019 2.664 2.837 2.590 2.720 13,805 -0.01(-0.35%)
May 29, 2019 3.060 3.120 2.730 2.730 19,219 -0.33(-10.78%)
May 28, 2019 3.120 3.150 3.030 3.060 18,370 -0.12(-3.77%)
May 24, 2019 3.030 3.180 3.030 3.180 14,133 +0.08(+2.63%)
May 23, 2019 3.150 3.158 3.030 3.098 9,902 -0.02(-0.69%)
May 22, 2019 3.180 3.210 3.090 3.120 3,935 -0.09(-2.80%)
May 21, 2019 3.240 3.270 3.147 3.210 16,444 -0.04(-1.10%)
May 20, 2019 3.330 3.390 3.150 3.246 14,945 +0.01(+0.18%)
May 17, 2019 3.240 3.450 3.125 3.240 22,033 -0.06(-1.82%)
May 16, 2019 3.294 3.447 3.270 3.300 18,512 +0.06(+1.85%)
May 15, 2019 3.330 3.450 3.240 3.240 11,138 -0.18(-5.26%)
May 14, 2019 3.360 3.450 3.330 3.420 8,198 -0.01(-0.29%)
May 13, 2019 3.480 3.510 3.270 3.430 22,995 -0.10(-2.70%)
May 10, 2019 3.480 3.570 3.480 3.525 10,966 -0.02(-0.42%)
May 09, 2019 3.510 3.750 3.411 3.540 17,677 +0.03(+0.85%)
May 08, 2019 3.420 3.810 3.390 3.510 52,748 -0.03(-0.85%)
May 07, 2019 3.780 3.780 3.484 3.540 14,702 -0.12(-3.28%)
May 06, 2019 3.210 3.810 3.196 3.660 38,494 +0.06(+1.68%)
May 03, 2019 3.600 3.720 3.360 3.599 43,166 +0.27(+8.09%)
May 02, 2019 3.390 3.690 3.300 3.330 11,578 -0.09(-2.67%)
May 01, 2019 3.570 3.618 3.060 3.421 73,653 -0.12(-3.35%)
Apr 30, 2019 3.600 3.720 3.450 3.540 95,205 -0.63(-15.11%)
Apr 29, 2019 4.230 4.424 4.140 4.170 39,393 +0.06(+1.46%)
Apr 26, 2019 4.170 4.290 4.080 4.110 12,700 -0.06(-1.44%)
Apr 25, 2019 4.350 4.410 4.050 4.170 57,294 -0.33(-7.33%)
Apr 24, 2019 4.500 4.500 4.230 4.500 31,085 +0.00(+0.00%)
Apr 23, 2019 4.260 4.500 4.140 4.500 31,904 +0.25(+5.97%)
Apr 22, 2019 4.620 4.620 4.140 4.247 82,168 -0.31(-6.87%)
Apr 18, 2019 4.980 5.040 4.440 4.560 70,700 -0.42(-8.43%)
Apr 17, 2019 4.980 5.100 4.950 4.980 19,397 +0.00(+0.00%)
Apr 16, 2019 5.100 5.190 4.980 4.980 32,087 -0.15(-2.92%)
Apr 15, 2019 5.040 5.160 4.950 5.130 34,392 +0.09(+1.79%)
Apr 12, 2019 5.280 5.280 4.980 5.040 53,600 -0.24(-4.55%)
Apr 11, 2019 5.010 5.430 5.010 5.280 238,985 +0.27(+5.39%)
Apr 10, 2019 5.040 5.070 4.920 5.010 21,590 +0.03(+0.60%)
Apr 09, 2019 4.980 5.190 4.980 4.980 43,252 -0.09(-1.78%)
Apr 08, 2019 5.160 5.250 5.010 5.070 29,100 -0.03(-0.59%)
Apr 05, 2019 5.280 5.369 5.040 5.100 47,900 -0.09(-1.73%)
Apr 04, 2019 5.220 5.640 5.010 5.190 221,904 +0.12(+2.37%)
Apr 03, 2019 5.010 5.250 4.980 5.070 116,572 +0.07(+1.49%)
Apr 02, 2019 4.980 5.070 4.890 4.996 25,452 +0.02(+0.31%)
Apr 01, 2019 4.980 5.100 4.950 4.980 12,574 +0.09(+1.84%)
Mar 29, 2019 4.920 5.280 4.890 4.890 65,200 +0.00(+0.00%)
Mar 28, 2019 5.040 5.340 4.800 4.890 191,767 +0.03(+0.62%)
Mar 27, 2019 4.890 4.963 4.819 4.860 23,149 -0.03(-0.61%)
Mar 26, 2019 4.890 5.190 4.890 4.890 47,008 -0.15(-2.98%)
Mar 25, 2019 4.890 5.220 4.800 5.040 80,008 +0.18(+3.70%)
Mar 22, 2019 4.950 4.951 4.800 4.860 33,533 -0.09(-1.82%)
Mar 21, 2019 4.980 5.100 4.830 4.950 42,622 -0.03(-0.60%)
Mar 20, 2019 4.950 5.171 4.950 4.980 70,527 +0.00(+0.00%)
Mar 19, 2019 4.980 5.070 4.890 4.980 45,732 +0.09(+1.84%)
Mar 18, 2019 4.980 5.040 4.859 4.890 40,982 -0.06(-1.21%)
Mar 15, 2019 5.010 5.100 4.830 4.950 46,766 -0.03(-0.60%)
Mar 14, 2019 5.070 5.163 4.860 4.980 61,682 -0.12(-2.35%)
Mar 13, 2019 5.100 5.250 4.980 5.100 32,486 +0.03(+0.59%)
Mar 12, 2019 5.130 5.160 4.980 5.070 28,210 -0.06(-1.17%)
Mar 11, 2019 5.160 5.280 4.980 5.130 52,708 +0.00(+0.00%)
Mar 08, 2019 5.130 5.160 4.890 5.130 82,866 +0.00(+0.00%)
Mar 07, 2019 5.370 5.370 5.100 5.130 89,873 -0.09(-1.72%)
Mar 06, 2019 5.460 5.790 5.100 5.220 242,777 -0.54(-9.38%)
Mar 05, 2019 5.370 6.570 5.310 5.760 1,220,312 +0.54(+10.34%)
Mar 04, 2019 5.490 5.521 5.190 5.220 100,826 +0.03(+0.58%)
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.