Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.910 4.110 3.830 3.980 2,004,600 +0.10(+2.58%)
Jun 27, 2019 3.880 4.090 3.880 3.880 1,755,740 +0.01(+0.26%)
Jun 26, 2019 3.950 4.080 3.850 3.870 2,711,273 -0.06(-1.53%)
Jun 25, 2019 4.020 4.160 3.900 3.930 1,565,602 -0.11(-2.72%)
Jun 24, 2019 4.360 4.390 4.030 4.040 2,120,683 -0.31(-7.13%)
Jun 21, 2019 4.400 4.470 4.320 4.350 1,851,000 -0.05(-1.14%)
Jun 20, 2019 4.620 4.640 4.400 4.400 1,425,916 -0.18(-3.93%)
Jun 19, 2019 4.580 4.690 4.540 4.580 720,191 +0.00(+0.00%)
Jun 18, 2019 4.390 4.720 4.370 4.580 1,831,386 +0.21(+4.81%)
Jun 17, 2019 4.360 4.420 4.270 4.370 1,698,742 +0.00(+0.00%)
Jun 14, 2019 4.290 4.460 4.270 4.370 1,225,800 +0.05(+1.16%)
Jun 13, 2019 4.370 4.380 4.260 4.320 1,464,555 -0.05(-1.14%)
Jun 12, 2019 4.370 4.470 4.310 4.370 1,781,606 -0.02(-0.46%)
Jun 11, 2019 4.540 4.560 4.390 4.390 1,480,690 -0.13(-2.88%)
Jun 10, 2019 4.670 4.719 4.490 4.520 1,363,716 -0.13(-2.80%)
Jun 07, 2019 4.710 4.730 4.525 4.650 1,137,000 -0.05(-1.06%)
Jun 06, 2019 4.730 4.820 4.610 4.700 784,006 -0.04(-0.84%)
Jun 05, 2019 4.860 4.860 4.340 4.740 2,059,532 -0.11(-2.27%)
Jun 04, 2019 4.960 5.110 4.820 4.850 1,546,184 -0.05(-1.02%)
Jun 03, 2019 4.850 5.040 4.850 4.900 1,338,356 +0.01(+0.20%)
May 31, 2019 5.060 5.160 4.870 4.890 1,097,600 -0.25(-4.86%)
May 30, 2019 5.050 5.200 4.990 5.140 1,342,804 +0.09(+1.78%)
May 29, 2019 5.120 5.185 4.990 5.050 1,199,670 -0.15(-2.88%)
May 28, 2019 5.410 5.470 5.190 5.200 736,009 -0.21(-3.88%)
May 24, 2019 5.460 5.540 5.390 5.410 559,300 -0.01(-0.18%)
May 23, 2019 5.540 5.580 5.360 5.420 1,090,414 -0.17(-3.04%)
May 22, 2019 5.750 5.840 5.510 5.590 955,623 -0.20(-3.45%)
May 21, 2019 5.830 6.000 5.780 5.790 1,237,225 -0.03(-0.52%)
May 20, 2019 5.860 6.120 5.810 5.820 1,342,599 -0.04(-0.68%)
May 17, 2019 5.720 6.010 5.720 5.860 1,335,800 +0.10(+1.74%)
May 16, 2019 6.000 6.020 5.690 5.760 2,030,418 -0.22(-3.68%)
May 15, 2019 5.450 6.130 5.440 5.980 4,333,620 +0.49(+8.93%)
May 14, 2019 5.470 5.710 5.440 5.490 3,212,717 +0.06(+1.10%)
May 13, 2019 5.440 5.670 5.350 5.430 2,121,584 +0.00(+0.00%)
May 10, 2019 5.300 5.465 5.230 5.430 2,166,900 +0.27(+5.23%)
May 09, 2019 5.440 5.440 4.890 5.160 2,692,336 +0.02(+0.39%)
May 08, 2019 5.150 5.240 5.120 5.140 844,674 -0.03(-0.58%)
May 07, 2019 5.180 5.310 5.140 5.170 758,837 -0.07(-1.34%)
May 06, 2019 5.150 5.360 5.110 5.240 746,011 +0.01(+0.19%)
May 03, 2019 5.200 5.295 5.140 5.230 714,800 +0.07(+1.36%)
May 02, 2019 5.170 5.210 5.090 5.160 801,455 -0.04(-0.77%)
May 01, 2019 5.260 5.280 5.100 5.200 1,220,048 -0.06(-1.14%)
Apr 30, 2019 5.260 5.290 5.160 5.260 932,269 +0.01(+0.19%)
Apr 29, 2019 5.180 5.520 5.170 5.250 2,564,209 +0.10(+1.94%)
Apr 26, 2019 5.110 5.200 5.040 5.150 836,000 +0.04(+0.78%)
Apr 25, 2019 5.130 5.170 5.020 5.110 797,976 -0.02(-0.39%)
Apr 24, 2019 5.060 5.200 5.030 5.130 952,399 +0.04(+0.79%)
Apr 23, 2019 5.270 5.430 5.080 5.090 1,478,623 -0.18(-3.42%)
Apr 22, 2019 5.070 5.300 5.030 5.270 1,902,060 +0.20(+3.94%)
Apr 18, 2019 5.200 5.400 4.940 5.070 2,888,900 -0.07(-1.36%)
Apr 17, 2019 4.700 5.270 4.700 5.140 4,920,726 +0.45(+9.59%)
Apr 16, 2019 4.560 4.900 4.560 4.690 2,110,785 +0.13(+2.85%)
Apr 15, 2019 5.010 5.080 4.540 4.560 5,217,470 +0.34(+8.06%)
Apr 12, 2019 4.200 4.280 4.140 4.220 436,000 +0.06(+1.44%)
Apr 11, 2019 4.280 4.302 4.123 4.160 604,522 -0.13(-3.03%)
Apr 10, 2019 4.190 4.380 4.180 4.290 646,419 +0.11(+2.63%)
Apr 09, 2019 4.300 4.312 4.175 4.180 818,570 -0.14(-3.24%)
Apr 08, 2019 4.360 4.432 4.245 4.320 788,353 -0.07(-1.59%)
Apr 05, 2019 4.390 4.420 4.300 4.390 467,600 +0.03(+0.69%)
Apr 04, 2019 4.480 4.530 4.320 4.360 728,715 -0.13(-2.90%)
Apr 03, 2019 4.690 4.720 4.450 4.490 676,967 -0.15(-3.23%)
Apr 02, 2019 4.750 4.750 4.560 4.640 544,177 -0.11(-2.32%)
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.