Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.220 3.250 3.180 3.220 80,000 -0.04(-1.23%)
May 30, 2019 3.360 3.385 3.260 3.260 127,907 -0.12(-3.69%)
May 29, 2019 3.340 3.400 3.260 3.385 90,856 -0.02(-0.44%)
May 28, 2019 3.360 3.440 3.280 3.400 189,067 +0.03(+0.89%)
May 24, 2019 3.430 3.460 3.260 3.370 122,900 -0.08(-2.32%)
May 23, 2019 3.510 3.560 3.370 3.450 373,231 -0.10(-2.82%)
May 22, 2019 3.610 3.670 3.510 3.550 165,532 -0.11(-3.01%)
May 21, 2019 3.700 3.763 3.621 3.660 109,460 -0.03(-0.81%)
May 20, 2019 3.590 3.690 3.460 3.690 223,176 +0.15(+4.24%)
May 17, 2019 3.740 3.740 3.540 3.540 176,700 -0.20(-5.35%)
May 16, 2019 3.550 3.900 3.550 3.740 123,293 +0.19(+5.35%)
May 15, 2019 3.510 3.640 3.510 3.550 71,269 +0.00(+0.00%)
May 14, 2019 3.360 3.550 3.360 3.550 148,489 +0.22(+6.61%)
May 13, 2019 3.310 3.402 3.210 3.330 283,909 +0.00(+0.00%)
May 10, 2019 3.320 3.385 3.311 3.330 72,000 +0.01(+0.30%)
May 09, 2019 3.420 3.440 3.260 3.320 194,970 -0.06(-1.78%)
May 08, 2019 3.170 3.420 3.170 3.380 307,737 +0.18(+5.62%)
May 07, 2019 3.230 3.230 3.090 3.200 151,876 +0.00(+0.00%)
May 06, 2019 3.100 3.240 3.100 3.200 103,065 -0.02(-0.62%)
May 03, 2019 3.080 3.250 3.070 3.220 327,800 +0.14(+4.55%)
May 02, 2019 3.040 3.080 3.030 3.080 106,986 +0.03(+0.98%)
May 01, 2019 3.030 3.080 3.030 3.050 74,920 +0.01(+0.33%)
Apr 30, 2019 3.050 3.050 3.000 3.040 113,493 -0.01(-0.33%)
Apr 29, 2019 2.970 3.069 2.970 3.050 84,697 +0.08(+2.69%)
Apr 26, 2019 2.950 2.990 2.920 2.970 121,400 +0.02(+0.68%)
Apr 25, 2019 2.970 3.060 2.940 2.950 98,264 -0.04(-1.34%)
Apr 24, 2019 3.020 3.109 2.920 2.990 111,630 -0.03(-0.99%)
Apr 23, 2019 3.020 3.120 3.020 3.020 74,112 +0.01(+0.33%)
Apr 22, 2019 2.950 3.040 2.938 3.010 87,869 +0.06(+2.03%)
Apr 18, 2019 2.920 2.984 2.920 2.950 73,600 -0.01(-0.34%)
Apr 17, 2019 3.000 3.060 2.960 2.960 45,967 -0.06(-1.99%)
Apr 16, 2019 2.970 3.020 2.905 3.020 92,505 +0.05(+1.68%)
Apr 15, 2019 2.970 2.990 2.900 2.970 110,063 +0.03(+1.02%)
Apr 12, 2019 3.100 3.100 2.910 2.940 151,400 -0.10(-3.29%)
Apr 11, 2019 3.140 3.160 3.000 3.040 182,059 -0.13(-4.10%)
Apr 10, 2019 3.170 3.200 3.150 3.170 63,986 +0.00(+0.00%)
Apr 09, 2019 3.100 3.190 3.100 3.170 168,253 +0.09(+2.92%)
Apr 08, 2019 2.940 3.110 2.940 3.080 167,261 +0.13(+4.41%)
Apr 05, 2019 2.880 2.970 2.850 2.950 208,900 +0.07(+2.43%)
Apr 04, 2019 2.790 2.899 2.790 2.880 60,832 +0.07(+2.49%)
Apr 03, 2019 2.900 2.905 2.780 2.810 144,201 -0.09(-3.10%)
Apr 02, 2019 2.950 2.950 2.850 2.900 151,337 -0.02(-0.68%)
Apr 01, 2019 2.890 2.950 2.840 2.920 134,859 +0.08(+2.82%)
Mar 29, 2019 2.780 2.870 2.780 2.840 63,000 +0.07(+2.53%)
Mar 28, 2019 2.710 2.800 2.670 2.770 64,679 +0.03(+1.09%)
Mar 27, 2019 2.790 2.800 2.650 2.740 61,393 -0.03(-1.08%)
Mar 26, 2019 2.730 2.780 2.661 2.770 59,665 +0.09(+3.36%)
Mar 25, 2019 2.670 2.710 2.600 2.680 130,020 -0.02(-0.74%)
Mar 22, 2019 2.830 2.850 2.670 2.700 213,300 -0.12(-4.26%)
Mar 21, 2019 2.830 2.950 2.770 2.820 129,290 -0.01(-0.35%)
Mar 20, 2019 2.860 2.960 2.700 2.830 133,887 -0.03(-1.05%)
Mar 19, 2019 2.900 2.950 2.860 2.860 65,043 -0.03(-1.04%)
Mar 18, 2019 2.880 2.950 2.870 2.890 61,218 +0.02(+0.70%)
Mar 15, 2019 2.900 2.940 2.870 2.870 82,600 -0.03(-1.03%)
Mar 14, 2019 2.950 2.990 2.840 2.900 241,937 -0.02(-0.68%)
Mar 13, 2019 2.980 3.050 2.910 2.920 118,509 -0.02(-0.68%)
Mar 12, 2019 2.850 3.030 2.850 2.940 172,301 +0.09(+3.16%)
Mar 11, 2019 2.830 2.970 2.830 2.850 106,045 +0.03(+1.06%)
Mar 08, 2019 2.900 2.950 2.780 2.820 238,900 -0.14(-4.73%)
Mar 07, 2019 2.990 3.000 2.920 2.960 107,027 -0.04(-1.33%)
Mar 06, 2019 3.160 3.160 2.920 3.000 233,425 -0.11(-3.54%)
Mar 05, 2019 3.280 3.280 3.069 3.110 277,935 -0.15(-4.60%)
Mar 04, 2019 3.150 3.300 3.060 3.260 418,129 +0.16(+5.16%)
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.