Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.780 3.800 3.650 3.760 13,581,900 -0.05(-1.31%)
May 30, 2019 3.860 3.905 3.760 3.810 18,784,483 -0.05(-1.30%)
May 29, 2019 3.830 3.860 3.750 3.860 14,801,586 +0.00(+0.00%)
May 28, 2019 3.760 3.890 3.730 3.860 23,336,281 +0.16(+4.32%)
May 24, 2019 3.610 3.720 3.520 3.700 26,197,400 +0.10(+2.78%)
May 23, 2019 3.940 3.980 3.500 3.600 112,120,475 +0.11(+3.15%)
May 22, 2019 3.640 3.720 3.410 3.490 55,106,644 +0.29(+9.06%)
May 21, 2019 3.140 3.200 3.113 3.200 4,710,140 +0.06(+1.91%)
May 20, 2019 3.010 3.170 2.960 3.140 4,142,134 +0.04(+1.29%)
May 17, 2019 3.090 3.140 3.020 3.100 4,402,500 -0.04(-1.27%)
May 16, 2019 3.220 3.270 3.080 3.140 6,609,193 -0.09(-2.79%)
May 15, 2019 3.150 3.280 3.140 3.230 5,941,560 +0.04(+1.25%)
May 14, 2019 3.230 3.250 3.090 3.190 8,753,781 +0.07(+2.24%)
May 13, 2019 3.120 3.250 3.000 3.120 12,932,673 -0.09(-2.80%)
May 10, 2019 2.880 3.240 2.870 3.210 16,570,000 +0.31(+10.69%)
May 09, 2019 2.900 2.940 2.720 2.900 6,840,061 -0.03(-1.02%)
May 08, 2019 3.050 3.050 2.920 2.930 5,255,075 -0.12(-3.93%)
May 07, 2019 2.980 3.065 2.940 3.050 4,776,526 +0.03(+0.99%)
May 06, 2019 2.800 3.060 2.780 3.020 9,080,542 +0.16(+5.59%)
May 03, 2019 2.840 2.885 2.800 2.860 4,328,900 +0.04(+1.42%)
May 02, 2019 2.920 2.990 2.820 2.820 6,983,462 -0.33(-10.48%)
May 01, 2019 3.160 3.230 3.115 3.150 8,633,382 -0.03(-0.94%)
Apr 30, 2019 3.220 3.310 3.040 3.180 8,470,543 -0.04(-1.24%)
Apr 29, 2019 3.150 3.270 3.080 3.220 7,708,736 +0.03(+0.94%)
Apr 26, 2019 3.050 3.195 2.940 3.190 7,339,200 +0.13(+4.25%)
Apr 25, 2019 2.960 3.200 2.900 3.060 11,595,929 +0.10(+3.38%)
Apr 24, 2019 2.890 2.970 2.730 2.960 6,058,755 +0.05(+1.72%)
Apr 23, 2019 2.610 2.940 2.560 2.910 11,486,617 +0.31(+11.92%)
Apr 22, 2019 2.640 2.690 2.560 2.600 3,918,457 -0.04(-1.52%)
Apr 18, 2019 2.680 2.710 2.610 2.640 2,149,400 -0.04(-1.49%)
Apr 17, 2019 2.720 2.730 2.610 2.680 3,952,730 -0.03(-1.11%)
Apr 16, 2019 2.810 2.815 2.680 2.710 2,804,117 -0.09(-3.21%)
Apr 15, 2019 2.870 2.885 2.770 2.800 2,996,812 -0.05(-1.75%)
Apr 12, 2019 2.900 2.915 2.840 2.850 6,142,600 -0.02(-0.70%)
Apr 11, 2019 2.930 2.950 2.855 2.870 1,789,494 -0.08(-2.71%)
Apr 10, 2019 2.850 2.960 2.820 2.950 3,081,220 +0.12(+4.24%)
Apr 09, 2019 2.880 2.910 2.815 2.830 3,836,407 -0.05(-1.74%)
Apr 08, 2019 2.970 2.975 2.860 2.880 4,908,871 -0.09(-3.03%)
Apr 05, 2019 2.920 3.040 2.910 2.970 6,831,500 +0.06(+2.06%)
Apr 04, 2019 2.900 2.950 2.890 2.910 3,077,974 +0.01(+0.34%)
Apr 03, 2019 2.930 2.990 2.820 2.900 4,272,327 -0.04(-1.36%)
Apr 02, 2019 2.960 2.990 2.900 2.940 3,336,002 +0.00(+0.00%)
Apr 01, 2019 2.970 3.015 2.920 2.940 3,951,227 +0.00(+0.00%)
Mar 29, 2019 3.030 3.040 2.900 2.940 5,081,500 -0.08(-2.65%)
Mar 28, 2019 2.960 3.080 2.960 3.020 2,119,368 +0.04(+1.34%)
Mar 27, 2019 3.160 3.270 2.860 2.980 12,737,278 -0.31(-9.42%)
Mar 26, 2019 3.170 3.340 3.150 3.290 8,844,966 +0.15(+4.78%)
Mar 25, 2019 3.090 3.160 2.930 3.140 8,395,449 +0.08(+2.61%)
Mar 22, 2019 2.910 3.150 2.800 3.060 20,481,600 +0.28(+10.07%)
Mar 21, 2019 2.800 2.840 2.740 2.780 3,961,938 -0.03(-1.07%)
Mar 20, 2019 2.860 2.880 2.790 2.810 4,445,934 -0.06(-2.09%)
Mar 19, 2019 3.000 3.030 2.810 2.870 5,355,219 -0.11(-3.69%)
Mar 18, 2019 2.900 3.000 2.900 2.980 4,231,928 +0.06(+2.05%)
Mar 15, 2019 2.880 2.960 2.810 2.920 17,269,900 +0.06(+2.10%)
Mar 14, 2019 2.760 2.880 2.740 2.860 4,422,705 +0.11(+4.00%)
Mar 13, 2019 2.660 2.760 2.645 2.750 5,515,804 +0.09(+3.38%)
Mar 12, 2019 2.720 2.770 2.635 2.660 4,598,137 -0.06(-2.21%)
Mar 11, 2019 2.700 2.800 2.690 2.720 4,053,106 +0.04(+1.49%)
Mar 08, 2019 2.620 2.760 2.620 2.680 4,696,300 -0.02(-0.74%)
Mar 07, 2019 2.800 2.820 2.680 2.700 5,160,132 -0.05(-1.82%)
Mar 06, 2019 2.930 2.960 2.700 2.750 7,980,038 -0.19(-6.46%)
Mar 05, 2019 2.900 2.990 2.890 2.940 4,458,670 +0.05(+1.73%)
Mar 04, 2019 3.240 3.280 2.870 2.890 12,653,517 -0.31(-9.69%)
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.