Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.427 3.460 3.383 3.385 389,888,352 -0.09(-2.62%)
May 30, 2019 3.506 3.542 3.438 3.476 393,808,064 -0.03(-0.87%)
May 29, 2019 3.534 3.569 3.472 3.507 559,873,408 -0.07(-2.09%)
May 28, 2019 3.645 3.678 3.580 3.582 427,957,024 -0.05(-1.25%)
May 24, 2019 3.700 3.736 3.620 3.627 357,752,352 -0.05(-1.47%)
May 23, 2019 3.740 3.740 3.621 3.681 591,700,992 -0.12(-3.21%)
May 22, 2019 3.836 3.862 3.792 3.803 325,831,840 -0.07(-1.84%)
May 21, 2019 3.853 3.891 3.814 3.875 361,776,512 +0.08(+2.03%)
May 20, 2019 3.812 3.867 3.767 3.797 571,999,296 -0.11(-2.91%)
May 17, 2019 3.961 4.091 3.872 3.911 1,022,549,184 -0.09(-2.28%)
May 16, 2019 3.982 4.046 3.939 4.003 776,041,280 +0.02(+0.38%)
May 15, 2019 3.993 4.024 3.933 3.988 502,154,848 -0.06(-1.52%)
May 14, 2019 3.999 4.085 3.960 4.049 510,543,072 +0.09(+2.27%)
May 13, 2019 4.086 4.109 3.943 3.959 656,823,616 -0.26(-6.14%)
May 10, 2019 4.222 4.288 4.098 4.219 569,764,096 -0.03(-0.81%)
May 09, 2019 4.276 4.286 4.133 4.253 660,122,688 -0.09(-2.14%)
May 08, 2019 4.298 4.427 4.286 4.346 419,195,168 +0.02(+0.47%)
May 07, 2019 4.445 4.445 4.277 4.326 555,218,368 -0.17(-3.75%)
May 06, 2019 4.385 4.506 4.348 4.494 422,159,776 -0.08(-1.73%)
May 03, 2019 4.586 4.596 4.511 4.573 336,978,560 -0.00(-0.10%)
May 02, 2019 4.519 4.620 4.476 4.578 394,740,096 +0.07(+1.51%)
May 01, 2019 4.576 4.618 4.509 4.510 354,300,928 -0.01(-0.29%)
Apr 30, 2019 4.449 4.549 4.429 4.523 362,839,488 +0.04(+0.93%)
Apr 29, 2019 4.458 4.509 4.385 4.481 391,970,208 +0.03(+0.70%)
Apr 26, 2019 4.516 4.520 4.330 4.450 869,397,120 -0.22(-4.72%)
Apr 25, 2019 4.737 4.759 4.590 4.671 498,555,488 -0.11(-2.23%)
Apr 24, 2019 4.775 4.818 4.714 4.777 317,999,072 +0.01(+0.26%)
Apr 23, 2019 4.723 4.796 4.713 4.765 346,717,120 +0.05(+1.17%)
Apr 22, 2019 4.632 4.725 4.600 4.710 279,852,384 +0.05(+1.16%)
Apr 18, 2019 4.687 4.721 4.627 4.655 381,167,360 -0.02(-0.53%)
Apr 17, 2019 4.738 4.759 4.658 4.680 316,415,744 -0.02(-0.49%)
Apr 16, 2019 4.655 4.722 4.622 4.703 394,980,512 +0.09(+1.90%)
Apr 15, 2019 4.735 4.745 4.575 4.615 440,078,368 -0.13(-2.79%)
Apr 12, 2019 4.825 4.829 4.739 4.748 471,926,080 -0.04(-0.80%)
Apr 11, 2019 4.803 4.834 4.737 4.786 374,460,480 -0.01(-0.29%)
Apr 10, 2019 4.729 4.826 4.724 4.800 444,587,680 +0.07(+1.50%)
Apr 09, 2019 4.759 4.770 4.687 4.729 439,982,080 -0.06(-1.25%)
Apr 08, 2019 4.741 4.818 4.717 4.789 424,134,656 +0.02(+0.37%)
Apr 05, 2019 4.748 4.789 4.711 4.771 481,970,784 +0.07(+1.43%)
Apr 04, 2019 4.698 4.747 4.641 4.704 457,525,536 -0.01(-0.19%)
Apr 03, 2019 4.623 4.773 4.618 4.713 788,998,208 +0.14(+3.07%)
Apr 02, 2019 4.579 4.618 4.536 4.573 440,697,344 +0.02(+0.39%)
Apr 01, 2019 4.579 4.585 4.507 4.555 486,370,784 +0.07(+1.51%)
Mar 29, 2019 4.496 4.511 4.446 4.487 457,107,104 +0.05(+1.12%)
Mar 28, 2019 4.437 4.495 4.376 4.437 479,917,824 +0.03(+0.61%)
Mar 27, 2019 4.445 4.492 4.340 4.410 474,245,888 -0.01(-0.21%)
Mar 26, 2019 4.485 4.542 4.363 4.420 703,020,224 +0.08(+1.78%)
Mar 25, 2019 4.394 4.459 4.276 4.342 525,124,384 -0.09(-2.10%)
Mar 22, 2019 4.569 4.618 4.421 4.435 747,992,000 -0.16(-3.50%)
Mar 21, 2019 4.381 4.623 4.376 4.596 823,792,832 +0.24(+5.47%)
Mar 20, 2019 4.420 4.474 4.323 4.358 718,624,128 -0.03(-0.75%)
Mar 19, 2019 4.317 4.435 4.300 4.391 854,351,168 +0.17(+4.00%)
Mar 18, 2019 4.275 4.329 4.195 4.222 484,420,864 -0.02(-0.51%)
Mar 15, 2019 4.181 4.286 4.177 4.243 661,767,424 +0.11(+2.57%)
Mar 14, 2019 4.223 4.235 4.129 4.137 519,480,576 -0.08(-1.81%)
Mar 13, 2019 4.099 4.243 4.091 4.214 768,895,168 +0.15(+3.75%)
Mar 12, 2019 4.055 4.108 3.978 4.061 579,313,408 +0.03(+0.86%)
Mar 11, 2019 3.788 4.050 3.740 4.027 859,260,800 +0.26(+6.97%)
Mar 08, 2019 3.640 3.775 3.618 3.764 422,610,880 +0.03(+0.92%)
Mar 07, 2019 3.776 3.785 3.683 3.730 450,099,072 -0.07(-1.83%)
Mar 06, 2019 3.902 3.911 3.797 3.799 403,007,648 -0.11(-2.86%)
Mar 05, 2019 3.902 3.950 3.847 3.911 362,782,304 -0.01(-0.17%)
Mar 04, 2019 3.948 3.971 3.861 3.918 409,491,968 +0.01(+0.21%)
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.