Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.900 1.924 1.860 1.870 101,900 -0.06(-3.11%)
May 30, 2019 1.960 1.980 1.910 1.930 119,476 -0.02(-1.03%)
May 29, 2019 1.980 1.980 1.900 1.950 90,310 -0.04(-2.01%)
May 28, 2019 1.960 2.032 1.910 1.990 95,502 +0.00(+0.00%)
May 24, 2019 1.970 2.030 1.940 1.990 91,300 +0.04(+2.05%)
May 23, 2019 1.990 1.990 1.910 1.950 96,996 -0.06(-2.99%)
May 22, 2019 2.030 2.110 1.960 2.010 88,230 -0.04(-1.95%)
May 21, 2019 2.010 2.110 2.010 2.050 135,051 +0.02(+0.99%)
May 20, 2019 2.040 2.080 1.930 2.030 138,634 +0.01(+0.50%)
May 17, 2019 2.050 2.141 2.000 2.020 274,500 -0.03(-1.46%)
May 16, 2019 2.190 2.330 2.030 2.050 1,253,005 +0.00(+0.00%)
May 15, 2019 2.020 2.105 2.020 2.050 134,739 +0.00(+0.00%)
May 14, 2019 1.930 2.070 1.930 2.050 125,663 +0.11(+5.67%)
May 13, 2019 2.050 2.090 1.890 1.940 249,424 -0.14(-6.73%)
May 10, 2019 2.050 2.160 2.050 2.080 140,300 -0.08(-3.70%)
May 09, 2019 2.120 2.160 2.040 2.160 147,071 -0.05(-2.26%)
May 08, 2019 2.200 2.290 2.110 2.210 481,302 +0.06(+2.79%)
May 07, 2019 2.180 2.180 2.120 2.150 104,061 -0.02(-0.92%)
May 06, 2019 2.100 2.190 2.070 2.170 114,661 +0.05(+2.24%)
May 03, 2019 2.060 2.150 2.060 2.123 86,900 +0.07(+3.54%)
May 02, 2019 2.090 2.100 2.020 2.050 133,800 -0.07(-3.30%)
May 01, 2019 2.170 2.210 2.060 2.120 146,186 -0.05(-2.30%)
Apr 30, 2019 2.230 2.230 2.150 2.170 73,053 -0.02(-0.91%)
Apr 29, 2019 2.210 2.240 2.170 2.190 88,393 -0.02(-0.90%)
Apr 26, 2019 2.110 2.220 2.070 2.210 181,800 +0.07(+3.27%)
Apr 25, 2019 2.190 2.190 2.100 2.140 172,671 -0.03(-1.38%)
Apr 24, 2019 2.210 2.220 2.170 2.170 95,701 -0.07(-3.13%)
Apr 23, 2019 2.200 2.260 2.150 2.240 135,848 +0.07(+3.23%)
Apr 22, 2019 2.210 2.220 2.140 2.170 114,272 -0.02(-0.91%)
Apr 18, 2019 2.250 2.300 2.180 2.190 215,800 -0.06(-2.67%)
Apr 17, 2019 2.350 2.400 2.250 2.250 135,191 -0.10(-4.26%)
Apr 16, 2019 2.380 2.400 2.310 2.350 139,796 -0.03(-1.26%)
Apr 15, 2019 2.440 2.490 2.350 2.380 131,277 -0.06(-2.46%)
Apr 12, 2019 2.510 2.510 2.420 2.440 169,800 +0.01(+0.41%)
Apr 11, 2019 2.450 2.540 2.420 2.430 245,569 -0.06(-2.41%)
Apr 10, 2019 2.480 2.560 2.430 2.490 393,194 +0.05(+2.05%)
Apr 09, 2019 2.330 2.490 2.330 2.440 468,549 +0.09(+3.83%)
Apr 08, 2019 2.420 2.420 2.350 2.350 150,929 -0.09(-3.69%)
Apr 05, 2019 2.450 2.480 2.390 2.440 258,500 -0.03(-1.21%)
Apr 04, 2019 2.350 2.550 2.350 2.470 681,936 +0.10(+4.22%)
Apr 03, 2019 2.250 2.430 2.230 2.370 960,853 +0.12(+5.33%)
Apr 02, 2019 2.250 2.270 2.200 2.250 153,310 -0.01(-0.44%)
Apr 01, 2019 2.230 2.290 2.200 2.260 422,325 +0.07(+3.20%)
Mar 29, 2019 2.200 2.210 2.080 2.190 269,100 +0.01(+0.46%)
Mar 28, 2019 2.020 2.230 1.980 2.180 581,419 -0.06(-2.68%)
Mar 27, 2019 2.240 2.270 2.150 2.240 435,106 +0.07(+3.23%)
Mar 26, 2019 2.260 2.260 2.160 2.170 344,936 -0.07(-3.13%)
Mar 25, 2019 2.300 2.300 2.170 2.240 431,624 -0.06(-2.61%)
Mar 22, 2019 2.320 2.402 2.280 2.300 279,700 -0.02(-0.86%)
Mar 21, 2019 2.360 2.360 2.300 2.320 222,241 -0.05(-2.11%)
Mar 20, 2019 2.370 2.390 2.330 2.370 247,466 -0.02(-0.84%)
Mar 19, 2019 2.500 2.500 2.340 2.390 653,870 -0.10(-4.02%)
Mar 18, 2019 2.330 2.600 2.260 2.490 2,261,696 +0.19(+8.26%)
Mar 15, 2019 2.310 2.340 2.260 2.300 274,500 -0.04(-1.71%)
Mar 14, 2019 2.270 2.380 2.260 2.340 346,664 -0.02(-0.85%)
Mar 13, 2019 2.550 2.580 2.320 2.360 1,331,173 -0.61(-20.54%)
Mar 12, 2019 2.290 2.510 2.240 2.970 1,325,389 +0.64(+27.47%)
Mar 11, 2019 2.280 2.390 2.190 2.330 569,131 -0.06(-2.51%)
Mar 08, 2019 2.170 2.600 2.160 2.390 2,327,500 +0.17(+7.66%)
Mar 07, 2019 2.220 2.260 2.150 2.220 278,706 -0.02(-0.89%)
Mar 06, 2019 2.190 2.290 2.130 2.240 721,489 +0.07(+3.23%)
Mar 05, 2019 2.190 2.220 2.160 2.170 250,508 -0.04(-1.81%)
Mar 04, 2019 2.250 2.280 2.110 2.210 587,675 -0.07(-3.07%)
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.