Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.872 3.969 3.684 3.937 516,341 +0.13(+3.54%)
Jun 27, 2019 3.663 3.953 3.663 3.802 98,965 +0.14(+3.82%)
Jun 26, 2019 3.910 4.176 3.652 3.663 229,265 -0.33(-8.22%)
Jun 25, 2019 3.614 4.147 3.614 3.991 862,292 +0.40(+11.24%)
Jun 24, 2019 3.474 3.663 3.474 3.587 154,368 +0.11(+3.25%)
Jun 21, 2019 3.388 3.533 3.388 3.474 118,068 +0.07(+2.05%)
Jun 20, 2019 3.437 3.566 3.318 3.404 354,211 +0.11(+3.26%)
Jun 19, 2019 3.324 3.754 3.265 3.297 443,795 -0.06(-1.76%)
Jun 18, 2019 3.458 3.625 3.281 3.356 196,959 -0.09(-2.50%)
Jun 17, 2019 3.512 3.809 3.442 3.442 130,145 -0.05(-1.39%)
Jun 14, 2019 3.593 3.593 3.362 3.490 132,013 -0.10(-2.84%)
Jun 13, 2019 3.404 3.652 3.367 3.593 142,098 +0.18(+5.36%)
Jun 12, 2019 3.539 3.577 3.404 3.410 104,841 -0.17(-4.66%)
Jun 11, 2019 3.512 3.765 3.501 3.577 199,056 +0.07(+1.99%)
Jun 10, 2019 3.905 4.034 3.496 3.507 426,218 -0.42(-10.68%)
Jun 07, 2019 4.087 4.437 3.867 3.926 346,025 -0.16(-3.95%)
Jun 06, 2019 3.840 4.104 3.792 4.087 169,769 +0.21(+5.41%)
Jun 05, 2019 3.888 4.517 3.793 3.878 743,433 -0.05(-1.23%)
Jun 04, 2019 3.722 3.991 3.566 3.926 743,751 -0.03(-0.82%)
Jun 03, 2019 3.092 4.776 2.974 3.958 7,608,240 +0.84(+27.12%)
May 31, 2019 3.227 3.297 3.095 3.114 185,005 -0.19(-5.85%)
May 30, 2019 3.334 3.469 3.238 3.308 326,652 -0.05(-1.60%)
May 29, 2019 3.496 3.646 3.248 3.361 1,012,150 -0.14(-3.99%)
May 28, 2019 3.695 3.765 3.496 3.501 353,668 -0.25(-6.60%)
May 24, 2019 3.754 3.843 3.647 3.749 121,229 -0.02(-0.57%)
May 23, 2019 3.802 3.937 3.645 3.770 183,984 -0.09(-2.23%)
May 22, 2019 4.211 4.276 3.856 3.856 168,395 -0.42(-9.81%)
May 21, 2019 4.432 4.485 4.141 4.276 241,250 -0.17(-3.87%)
May 20, 2019 4.910 5.045 4.416 4.448 263,250 -0.61(-12.11%)
May 17, 2019 4.910 5.212 4.840 5.061 157,486 +0.06(+1.18%)
May 16, 2019 5.491 5.792 4.991 5.002 291,559 -0.47(-8.64%)
May 15, 2019 5.755 5.911 5.475 5.475 388,916 -0.44(-7.37%)
May 14, 2019 6.701 6.701 5.744 5.911 369,562 -0.38(-6.07%)
May 13, 2019 7.207 7.250 6.217 6.293 380,753 -0.70(-10.00%)
May 10, 2019 7.422 7.422 6.763 6.992 599,268 -1.13(-13.91%)
May 09, 2019 8.922 9.466 7.546 8.121 2,596,402 +0.00(+0.00%)
May 08, 2019 7.261 8.148 6.830 8.121 2,169,179 +1.36(+20.03%)
May 07, 2019 6.099 8.272 5.921 6.766 3,106,522 +0.65(+10.54%)
May 06, 2019 5.679 6.185 5.389 6.120 706,153 +0.26(+4.40%)
May 03, 2019 6.911 6.927 5.513 5.862 1,832,575 -0.94(-13.83%)
May 02, 2019 9.977 11.00 6.470 6.803 20,324,692 +1.29(+23.41%)
May 01, 2019 2.802 6.927 2.802 5.513 41,199,924 +2.74(+98.64%)
Apr 30, 2019 2.770 2.833 2.695 2.775 34,844 +0.01(+0.19%)
Apr 29, 2019 2.850 2.861 2.705 2.770 53,337 -0.13(-4.63%)
Apr 26, 2019 2.920 3.082 2.867 2.904 42,579 -0.04(-1.46%)
Apr 25, 2019 3.023 3.092 2.880 2.947 60,514 -0.11(-3.69%)
Apr 24, 2019 3.012 3.227 3.006 3.060 88,828 +0.03(+0.98%)
Apr 23, 2019 3.039 3.119 3.012 3.031 49,910 -0.02(-0.79%)
Apr 22, 2019 3.049 3.055 2.999 3.055 28,689 -0.03(-0.87%)
Apr 18, 2019 3.103 3.162 3.006 3.082 49,458 -0.04(-1.38%)
Apr 17, 2019 3.248 3.248 3.082 3.125 91,693 -0.16(-4.75%)
Apr 16, 2019 3.103 3.695 3.082 3.281 674,408 +0.20(+6.46%)
Apr 15, 2019 3.179 3.200 3.044 3.082 76,713 -0.12(-3.86%)
Apr 12, 2019 3.109 3.205 3.035 3.205 92,595 +0.13(+4.20%)
Apr 11, 2019 3.152 3.372 3.060 3.076 234,583 -0.11(-3.38%)
Apr 10, 2019 3.071 3.415 2.991 3.184 452,894 +0.09(+2.96%)
Apr 09, 2019 2.953 3.200 2.937 3.092 255,956 +0.19(+6.48%)
Apr 08, 2019 3.098 3.146 2.850 2.904 641,304 -0.17(-5.43%)
Apr 05, 2019 2.990 3.216 2.824 3.071 622,324 +0.05(+1.60%)
Apr 04, 2019 3.071 3.684 2.813 3.023 1,451,702 -0.17(-5.39%)
Apr 03, 2019 3.291 3.388 2.807 3.195 112,311 -0.10(-2.94%)
Apr 02, 2019 3.485 3.485 3.098 3.291 150,375 -0.27(-7.48%)
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.