Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.710 1.740 1.660 1.720 9,648,500 -0.02(-1.15%)
May 30, 2019 1.840 1.870 1.710 1.740 9,627,863 -0.11(-5.95%)
May 29, 2019 1.860 1.880 1.810 1.850 4,722,765 -0.06(-3.14%)
May 28, 2019 2.010 2.010 1.750 1.910 16,101,661 -0.08(-4.02%)
May 24, 2019 2.150 2.180 1.990 1.990 11,381,000 -0.15(-7.01%)
May 23, 2019 2.100 2.200 2.030 2.140 15,022,559 -0.08(-3.60%)
May 22, 2019 2.290 2.310 2.190 2.220 6,376,724 -0.08(-3.48%)
May 21, 2019 2.280 2.370 2.270 2.300 4,631,210 +0.04(+1.77%)
May 20, 2019 2.330 2.350 2.250 2.260 7,347,886 -0.10(-4.24%)
May 17, 2019 2.290 2.420 2.260 2.360 7,332,600 +0.02(+0.85%)
May 16, 2019 2.360 2.390 2.310 2.340 3,473,762 +0.01(+0.43%)
May 15, 2019 2.290 2.370 2.255 2.330 5,776,468 +0.00(+0.00%)
May 14, 2019 2.310 2.340 2.250 2.330 4,096,850 +0.06(+2.64%)
May 13, 2019 2.350 2.370 2.190 2.270 9,531,992 -0.17(-6.97%)
May 10, 2019 2.420 2.460 2.400 2.440 5,171,800 -0.01(-0.41%)
May 09, 2019 2.400 2.480 2.380 2.450 3,995,168 +0.01(+0.41%)
May 08, 2019 2.500 2.530 2.430 2.440 5,905,534 -0.08(-3.17%)
May 07, 2019 2.530 2.580 2.490 2.520 5,673,480 -0.06(-2.33%)
May 06, 2019 2.440 2.610 2.440 2.580 7,311,821 +0.03(+1.18%)
May 03, 2019 2.360 2.560 2.340 2.550 11,728,000 +0.23(+9.91%)
May 02, 2019 2.310 2.335 2.250 2.320 8,903,605 -0.01(-0.43%)
May 01, 2019 2.400 2.440 2.320 2.330 12,038,286 -0.08(-3.32%)
Apr 30, 2019 2.500 2.500 2.370 2.410 14,111,783 -0.05(-2.03%)
Apr 29, 2019 2.460 2.480 2.380 2.460 12,690,292 +0.07(+2.93%)
Apr 26, 2019 2.400 2.430 2.350 2.390 5,707,600 +0.02(+0.84%)
Apr 25, 2019 2.490 2.490 2.360 2.370 6,254,203 -0.10(-4.05%)
Apr 24, 2019 2.470 2.520 2.430 2.470 5,392,951 +0.00(+0.00%)
Apr 23, 2019 2.440 2.500 2.410 2.470 4,609,110 +0.04(+1.65%)
Apr 22, 2019 2.460 2.500 2.390 2.430 5,774,731 -0.02(-0.82%)
Apr 18, 2019 2.520 2.550 2.420 2.450 9,276,000 -0.07(-2.78%)
Apr 17, 2019 2.510 2.610 2.500 2.520 6,602,015 +0.01(+0.40%)
Apr 16, 2019 2.460 2.520 2.450 2.510 7,311,402 +0.06(+2.45%)
Apr 15, 2019 2.530 2.530 2.420 2.450 6,414,427 -0.06(-2.39%)
Apr 12, 2019 2.590 2.630 2.510 2.510 5,966,500 -0.03(-1.18%)
Apr 11, 2019 2.750 2.750 2.490 2.540 17,496,878 -0.23(-8.30%)
Apr 10, 2019 2.780 2.800 2.730 2.770 6,410,287 +0.01(+0.36%)
Apr 09, 2019 2.860 2.890 2.740 2.760 6,493,783 -0.17(-5.80%)
Apr 08, 2019 2.910 2.960 2.890 2.930 3,953,512 +0.00(+0.00%)
Apr 05, 2019 2.890 2.950 2.880 2.930 5,055,100 +0.05(+1.74%)
Apr 04, 2019 2.840 2.900 2.810 2.880 4,986,583 +0.05(+1.77%)
Apr 03, 2019 2.860 2.920 2.805 2.830 6,749,751 +0.00(+0.00%)
Apr 02, 2019 2.860 2.860 2.785 2.830 4,021,447 -0.02(-0.70%)
Apr 01, 2019 2.790 2.890 2.760 2.850 9,733,412 +0.10(+3.64%)
Mar 29, 2019 2.780 2.820 2.735 2.750 5,219,900 +0.00(+0.00%)
Mar 28, 2019 2.760 2.790 2.700 2.750 4,600,542 +0.00(+0.00%)
Mar 27, 2019 2.720 2.760 2.660 2.750 6,298,829 +0.04(+1.48%)
Mar 26, 2019 2.700 2.760 2.680 2.710 7,599,563 +0.08(+3.04%)
Mar 25, 2019 2.650 2.730 2.610 2.630 5,999,254 -0.02(-0.75%)
Mar 22, 2019 2.760 2.800 2.620 2.650 9,623,700 -0.17(-6.03%)
Mar 21, 2019 2.680 2.840 2.670 2.820 7,305,033 +0.13(+4.83%)
Mar 20, 2019 2.700 2.750 2.610 2.690 7,321,192 -0.01(-0.37%)
Mar 19, 2019 2.770 2.800 2.680 2.700 6,528,563 -0.05(-1.82%)
Mar 18, 2019 2.750 2.790 2.700 2.750 6,217,023 +0.02(+0.73%)
Mar 15, 2019 2.780 2.800 2.690 2.730 8,869,800 -0.02(-0.73%)
Mar 14, 2019 2.850 2.850 2.740 2.750 7,077,530 -0.10(-3.51%)
Mar 13, 2019 2.840 2.880 2.810 2.850 7,884,872 +0.03(+1.06%)
Mar 12, 2019 2.770 2.900 2.760 2.820 8,785,035 +0.07(+2.55%)
Mar 11, 2019 2.660 2.770 2.600 2.750 10,159,333 +0.14(+5.36%)
Mar 08, 2019 2.600 2.680 2.560 2.610 7,646,500 -0.08(-2.97%)
Mar 07, 2019 2.780 2.790 2.640 2.690 12,752,196 -0.10(-3.58%)
Mar 06, 2019 2.950 2.970 2.770 2.790 13,558,702 -0.16(-5.42%)
Mar 05, 2019 3.000 3.020 2.930 2.950 6,679,537 -0.06(-1.99%)
Mar 04, 2019 3.050 3.070 2.920 3.010 9,871,445 -0.03(-0.99%)
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.