Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.600 3.800 3.477 3.670 1,303,700 +0.01(+0.27%)
Jun 27, 2019 3.280 3.700 3.280 3.660 86,169 +0.38(+11.59%)
Jun 26, 2019 3.740 3.912 3.280 3.280 102,268 -0.62(-15.90%)
Jun 25, 2019 3.980 3.980 3.800 3.900 50,636 -0.03(-0.76%)
Jun 24, 2019 3.780 3.980 3.740 3.930 72,152 +0.10(+2.61%)
Jun 21, 2019 3.870 3.890 3.740 3.830 41,700 -0.06(-1.54%)
Jun 20, 2019 3.940 3.960 3.740 3.890 61,632 -0.02(-0.51%)
Jun 19, 2019 3.590 4.000 3.530 3.910 94,939 +0.33(+9.22%)
Jun 18, 2019 3.110 3.590 3.020 3.580 101,103 +0.48(+15.48%)
Jun 17, 2019 2.920 3.110 2.910 3.100 73,949 +0.16(+5.44%)
Jun 14, 2019 2.770 3.038 2.760 2.940 41,400 +0.14(+5.00%)
Jun 13, 2019 2.800 2.815 2.710 2.800 46,711 +0.03(+1.08%)
Jun 12, 2019 2.740 2.800 2.710 2.770 45,829 -0.03(-1.07%)
Jun 11, 2019 2.810 2.825 2.550 2.800 67,855 +0.00(+0.00%)
Jun 10, 2019 2.750 2.806 2.680 2.800 52,632 +0.08(+2.94%)
Jun 07, 2019 2.750 2.820 2.640 2.720 86,400 -0.01(-0.37%)
Jun 06, 2019 2.800 2.830 2.650 2.730 68,864 -0.06(-2.15%)
Jun 05, 2019 2.690 2.830 2.690 2.790 60,046 -0.02(-0.71%)
Jun 04, 2019 2.620 2.830 2.620 2.810 78,707 +0.19(+7.25%)
Jun 03, 2019 2.800 2.810 2.620 2.620 121,285 -0.19(-6.76%)
May 31, 2019 3.050 3.050 2.750 2.810 75,600 -0.25(-8.17%)
May 30, 2019 2.750 3.110 2.690 3.060 112,107 +0.32(+11.68%)
May 29, 2019 2.670 2.750 2.550 2.740 101,765 +0.09(+3.40%)
May 28, 2019 3.030 3.050 2.650 2.650 88,985 -0.24(-8.30%)
May 24, 2019 2.660 2.890 2.660 2.890 39,000 +0.15(+5.47%)
May 23, 2019 2.590 2.790 2.590 2.740 143,556 +0.16(+6.20%)
May 22, 2019 3.040 3.180 2.560 2.580 255,110 -0.48(-15.69%)
May 21, 2019 3.300 3.380 3.000 3.060 102,760 -0.15(-4.67%)
May 20, 2019 3.280 3.379 3.150 3.210 119,069 +0.14(+4.56%)
May 17, 2019 4.000 4.000 3.070 3.070 395,600 -0.93(-23.25%)
May 16, 2019 4.600 4.800 4.000 4.000 222,292 -0.56(-12.28%)
May 15, 2019 4.710 4.800 4.560 4.560 44,218 -0.25(-5.20%)
May 14, 2019 4.600 4.830 4.560 4.810 56,503 +0.24(+5.25%)
May 13, 2019 4.930 4.930 4.550 4.570 62,704 -0.35(-7.11%)
May 10, 2019 4.610 4.920 4.510 4.920 32,700 +0.33(+7.19%)
May 09, 2019 4.590 4.610 4.500 4.590 38,853 +0.05(+1.10%)
May 08, 2019 4.400 4.590 4.400 4.540 53,644 +0.14(+3.18%)
May 07, 2019 4.500 4.590 4.400 4.400 58,919 -0.13(-2.87%)
May 06, 2019 4.610 4.640 4.505 4.530 46,183 -0.08(-1.74%)
May 03, 2019 4.510 4.610 4.440 4.610 147,200 +0.17(+3.83%)
May 02, 2019 4.510 4.640 4.425 4.440 65,016 -0.08(-1.77%)
May 01, 2019 4.660 4.670 4.500 4.520 43,780 -0.04(-0.88%)
Apr 30, 2019 4.750 4.811 4.550 4.560 69,479 -0.17(-3.59%)
Apr 29, 2019 4.750 4.825 4.520 4.730 27,346 -0.06(-1.25%)
Apr 26, 2019 4.790 4.850 4.715 4.790 22,300 +0.06(+1.27%)
Apr 25, 2019 4.720 4.770 4.605 4.730 20,708 +0.03(+0.64%)
Apr 24, 2019 4.550 4.800 4.530 4.700 95,499 -0.04(-0.84%)
Apr 23, 2019 4.280 4.740 4.270 4.740 36,464 +0.30(+6.76%)
Apr 22, 2019 4.310 4.482 4.280 4.440 31,811 -0.13(-2.84%)
Apr 18, 2019 4.490 4.620 4.400 4.570 31,800 +0.11(+2.47%)
Apr 17, 2019 4.530 4.660 4.450 4.460 42,459 -0.06(-1.33%)
Apr 16, 2019 4.430 4.650 4.430 4.520 33,930 +0.06(+1.35%)
Apr 15, 2019 4.490 4.700 4.400 4.460 37,771 -0.04(-0.89%)
Apr 12, 2019 4.460 4.550 4.442 4.500 34,100 +0.14(+3.21%)
Apr 11, 2019 4.860 4.880 4.300 4.360 76,567 -0.40(-8.40%)
Apr 10, 2019 4.700 4.990 4.690 4.760 107,107 +0.11(+2.37%)
Apr 09, 2019 4.640 4.740 4.270 4.650 85,996 +0.00(+0.00%)
Apr 08, 2019 4.810 4.880 4.520 4.650 147,347 -0.11(-2.31%)
Apr 05, 2019 4.310 4.810 4.102 4.760 374,200 +0.58(+13.88%)
Apr 04, 2019 4.000 4.210 3.916 4.180 51,448 +0.15(+3.72%)
Apr 03, 2019 4.150 4.210 4.000 4.030 34,932 -0.12(-2.89%)
Apr 02, 2019 3.850 4.180 3.840 4.150 49,087 +0.21(+5.33%)
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.