Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.600 2.630 2.510 2.550 17,640,300 -0.05(-1.92%)
Jun 27, 2019 2.510 2.620 2.440 2.600 27,682,578 +0.05(+1.96%)
Jun 26, 2019 2.640 2.730 2.540 2.550 20,660,568 -0.05(-1.92%)
Jun 25, 2019 2.640 2.660 2.550 2.600 16,286,552 -0.02(-0.76%)
Jun 24, 2019 2.610 2.680 2.510 2.620 22,688,656 -0.02(-0.76%)
Jun 21, 2019 2.880 2.900 2.570 2.640 49,602,300 -0.19(-6.71%)
Jun 20, 2019 2.870 3.050 2.800 2.830 55,678,612 +0.02(+0.71%)
Jun 19, 2019 2.670 2.840 2.560 2.810 43,714,804 +0.28(+11.07%)
Jun 18, 2019 2.520 2.710 2.450 2.530 50,042,344 +0.07(+2.85%)
Jun 17, 2019 2.390 2.530 2.350 2.460 20,827,932 +0.04(+1.65%)
Jun 14, 2019 2.440 2.450 2.350 2.420 27,065,700 -0.10(-3.97%)
Jun 13, 2019 2.550 2.620 2.500 2.520 21,932,962 -0.03(-1.18%)
Jun 12, 2019 2.620 2.620 2.500 2.550 30,080,520 -0.06(-2.30%)
Jun 11, 2019 2.670 2.670 2.550 2.610 33,051,080 -0.02(-0.76%)
Jun 10, 2019 2.750 2.820 2.590 2.630 35,951,736 -0.13(-4.71%)
Jun 07, 2019 2.640 2.810 2.550 2.760 31,397,900 +0.11(+4.15%)
Jun 06, 2019 2.900 2.900 2.540 2.650 54,054,632 -0.18(-6.36%)
Jun 05, 2019 3.070 3.090 2.760 2.830 38,162,304 -0.21(-6.91%)
Jun 04, 2019 3.000 3.110 2.970 3.040 30,890,348 +0.08(+2.70%)
Jun 03, 2019 2.980 3.060 2.740 2.960 51,781,820 -0.09(-2.95%)
May 31, 2019 3.070 3.150 3.000 3.050 39,383,300 -0.19(-5.86%)
May 30, 2019 3.550 3.550 3.110 3.240 55,912,160 -0.37(-10.25%)
May 29, 2019 3.890 3.900 3.600 3.610 40,429,864 -0.39(-9.75%)
May 28, 2019 4.120 4.140 3.880 4.000 114,405,328 +0.14(+3.63%)
May 24, 2019 3.980 4.045 3.810 3.860 26,069,300 -0.07(-1.78%)
May 23, 2019 3.960 4.030 3.830 3.930 25,143,216 -0.12(-2.96%)
May 22, 2019 4.250 4.300 4.000 4.050 35,397,480 -0.24(-5.59%)
May 21, 2019 4.350 4.450 4.250 4.290 23,425,780 +0.04(+0.94%)
May 20, 2019 4.380 4.400 4.110 4.250 23,563,620 -0.17(-3.85%)
May 17, 2019 4.580 4.700 4.420 4.420 19,775,600 -0.24(-5.15%)
May 16, 2019 4.650 4.850 4.610 4.660 16,181,361 -0.05(-1.06%)
May 15, 2019 4.590 4.750 4.530 4.710 14,654,894 +0.04(+0.86%)
May 14, 2019 4.470 4.670 4.410 4.670 27,905,984 +0.34(+7.85%)
May 13, 2019 4.500 4.500 4.300 4.330 21,779,916 -0.23(-5.04%)
May 10, 2019 4.600 4.660 4.510 4.560 17,146,500 -0.04(-0.87%)
May 09, 2019 4.540 4.700 4.510 4.600 15,742,537 +0.03(+0.66%)
May 08, 2019 4.790 4.810 4.560 4.570 20,422,212 -0.27(-5.58%)
May 07, 2019 4.810 4.920 4.760 4.840 11,532,785 -0.04(-0.82%)
May 06, 2019 4.720 4.880 4.690 4.880 16,123,042 -0.14(-2.79%)
May 03, 2019 4.730 5.110 4.730 5.020 25,245,500 +0.30(+6.36%)
May 02, 2019 4.740 4.750 4.570 4.720 14,067,380 +0.04(+0.85%)
May 01, 2019 4.840 4.850 4.680 4.680 13,297,819 -0.17(-3.51%)
Apr 30, 2019 4.980 5.080 4.800 4.850 14,398,241 -0.13(-2.61%)
Apr 29, 2019 4.890 5.050 4.870 4.980 15,183,977 +0.06(+1.22%)
Apr 26, 2019 4.850 4.930 4.770 4.920 11,891,300 +0.02(+0.41%)
Apr 25, 2019 5.010 5.150 4.850 4.900 21,530,532 -0.10(-2.00%)
Apr 24, 2019 4.790 5.010 4.750 5.000 20,380,748 +0.17(+3.52%)
Apr 23, 2019 4.820 4.920 4.730 4.830 15,054,225 +0.05(+1.05%)
Apr 22, 2019 4.740 4.810 4.620 4.780 12,889,948 -0.01(-0.21%)
Apr 18, 2019 4.530 4.920 4.440 4.790 31,206,500 +0.20(+4.36%)
Apr 17, 2019 4.610 4.720 4.510 4.590 30,458,792 +0.14(+3.15%)
Apr 16, 2019 4.800 4.810 4.430 4.450 46,255,664 -0.30(-6.32%)
Apr 15, 2019 4.990 5.000 4.720 4.750 27,457,380 -0.24(-4.81%)
Apr 12, 2019 5.030 5.060 4.950 4.990 15,561,200 -0.02(-0.40%)
Apr 11, 2019 5.000 5.090 4.970 5.010 17,611,992 -0.04(-0.79%)
Apr 10, 2019 5.060 5.110 4.960 5.050 25,941,732 -0.03(-0.59%)
Apr 09, 2019 5.280 5.280 5.060 5.080 32,559,240 -0.22(-4.15%)
Apr 08, 2019 5.330 5.380 5.250 5.300 17,325,768 -0.06(-1.12%)
Apr 05, 2019 5.370 5.400 5.310 5.360 18,093,400 +0.01(+0.19%)
Apr 04, 2019 5.390 5.500 5.270 5.350 31,638,204 +0.04(+0.75%)
Apr 03, 2019 5.550 5.580 5.230 5.310 35,271,792 -0.08(-1.48%)
Apr 02, 2019 5.430 5.610 5.340 5.390 55,708,236 +0.18(+3.45%)
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.