Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.750 2.770 2.582 2.602 815,500 -0.18(-6.40%)
May 30, 2019 2.902 2.980 2.750 2.780 585,838 -0.12(-4.14%)
May 29, 2019 2.860 3.000 2.850 2.900 657,432 -0.08(-2.68%)
May 28, 2019 2.910 3.030 2.910 2.980 512,792 -0.02(-0.67%)
May 24, 2019 3.070 3.120 2.980 3.000 518,300 +0.00(+0.00%)
May 23, 2019 3.180 3.180 2.950 3.000 528,081 -0.15(-4.76%)
May 22, 2019 3.160 3.190 3.050 3.150 724,298 +0.09(+3.00%)
May 21, 2019 2.860 3.100 2.860 3.058 556,839 +0.19(+6.56%)
May 20, 2019 2.860 3.030 2.860 2.870 183,229 +0.01(+0.35%)
May 17, 2019 2.900 2.970 2.860 2.860 463,900 -0.03(-1.04%)
May 16, 2019 2.980 2.980 2.880 2.890 566,313 +0.00(+0.00%)
May 15, 2019 2.850 2.950 2.770 2.890 663,020 +0.04(+1.40%)
May 14, 2019 2.890 3.015 2.834 2.850 715,443 -0.00(-0.07%)
May 13, 2019 2.950 2.950 2.817 2.852 856,862 -0.14(-4.57%)
May 10, 2019 2.960 3.080 2.846 2.989 1,191,700 -0.03(-0.98%)
May 09, 2019 3.230 3.230 3.000 3.018 752,988 -0.15(-4.86%)
May 08, 2019 3.110 3.230 3.110 3.172 434,803 +0.00(+0.07%)
May 07, 2019 3.150 3.240 3.130 3.170 579,048 -0.06(-1.86%)
May 06, 2019 3.140 3.250 3.090 3.230 466,513 -0.01(-0.31%)
May 03, 2019 3.290 3.294 3.174 3.240 508,300 +0.09(+2.93%)
May 02, 2019 3.170 3.310 3.069 3.148 719,903 -0.14(-4.32%)
May 01, 2019 3.360 3.460 3.285 3.290 669,088 -0.06(-1.79%)
Apr 30, 2019 3.300 3.395 3.235 3.350 854,189 +0.09(+2.76%)
Apr 29, 2019 3.100 3.315 3.090 3.260 803,922 +0.13(+4.15%)
Apr 26, 2019 3.230 3.230 3.095 3.130 334,700 +0.03(+0.97%)
Apr 25, 2019 3.250 3.270 3.087 3.100 523,657 -0.10(-3.13%)
Apr 24, 2019 3.050 3.230 3.050 3.200 617,842 +0.07(+2.07%)
Apr 23, 2019 3.150 3.200 3.088 3.135 646,197 +0.00(+0.07%)
Apr 22, 2019 2.940 3.135 2.940 3.133 1,076,856 +0.19(+6.54%)
Apr 18, 2019 3.010 3.050 2.930 2.941 780,800 -0.07(-2.31%)
Apr 17, 2019 3.005 3.200 2.946 3.010 798,615 +0.04(+1.35%)
Apr 16, 2019 3.054 3.140 2.950 2.970 622,826 +0.00(+0.00%)
Apr 15, 2019 3.140 3.200 2.914 2.970 1,354,398 -0.18(-5.77%)
Apr 12, 2019 3.156 3.298 3.143 3.152 606,100 +0.03(+1.03%)
Apr 11, 2019 3.276 3.350 3.100 3.120 867,520 -0.17(-5.17%)
Apr 10, 2019 3.080 3.300 3.030 3.290 773,345 +0.21(+6.82%)
Apr 09, 2019 3.210 3.290 3.030 3.080 1,088,111 -0.13(-4.05%)
Apr 08, 2019 3.390 3.390 3.190 3.210 760,481 -0.06(-1.83%)
Apr 05, 2019 3.210 3.350 3.170 3.270 1,262,300 +0.09(+2.83%)
Apr 04, 2019 3.371 3.440 3.140 3.180 1,943,703 -0.20(-5.83%)
Apr 03, 2019 3.485 3.561 3.370 3.377 1,062,061 -0.15(-4.34%)
Apr 02, 2019 3.630 3.650 3.490 3.530 796,457 -0.09(-2.49%)
Apr 01, 2019 3.670 3.670 3.547 3.620 772,703 +0.00(+0.11%)
Mar 29, 2019 3.596 3.690 3.550 3.616 881,400 +0.07(+1.86%)
Mar 28, 2019 3.488 3.619 3.320 3.550 1,161,417 +0.08(+2.31%)
Mar 27, 2019 3.665 3.790 3.327 3.470 1,986,573 -0.20(-5.45%)
Mar 26, 2019 3.810 3.810 3.630 3.670 937,154 +0.02(+0.55%)
Mar 25, 2019 3.700 3.780 3.546 3.650 1,285,543 +0.08(+2.24%)
Mar 22, 2019 3.653 3.728 3.540 3.570 1,661,200 -0.18(-4.80%)
Mar 21, 2019 3.770 3.880 3.550 3.750 2,520,323 -0.06(-1.57%)
Mar 20, 2019 3.910 3.990 3.700 3.810 3,529,429 -0.31(-7.52%)
Mar 19, 2019 3.990 4.380 3.930 4.120 4,616,103 +0.30(+7.85%)
Mar 18, 2019 3.450 3.880 3.350 3.820 3,168,170 +0.41(+12.02%)
Mar 15, 2019 3.274 3.420 3.260 3.410 1,089,200 +0.10(+3.02%)
Mar 14, 2019 3.350 3.350 3.190 3.310 578,027 +0.03(+0.91%)
Mar 13, 2019 3.240 3.329 3.240 3.280 870,853 +0.06(+1.86%)
Mar 12, 2019 3.289 3.350 3.210 3.220 902,920 -0.05(-1.59%)
Mar 11, 2019 3.217 3.300 3.200 3.272 810,119 +0.09(+2.89%)
Mar 08, 2019 3.080 3.181 2.998 3.180 1,164,000 +0.00(+0.14%)
Mar 07, 2019 3.373 3.460 3.130 3.175 1,442,250 -0.13(-4.06%)
Mar 06, 2019 3.330 3.450 3.248 3.310 2,007,206 -0.02(-0.60%)
Mar 05, 2019 3.146 3.340 3.110 3.330 1,788,745 +0.19(+6.05%)
Mar 04, 2019 3.313 3.430 3.030 3.140 3,152,693 -0.15(-4.56%)
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.