Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.180 4.455 4.160 4.360 8,365,500 +0.22(+5.31%)
Jun 27, 2019 3.900 4.240 3.900 4.140 1,032,028 +0.26(+6.70%)
Jun 26, 2019 3.880 4.050 3.840 3.880 728,601 +0.04(+1.04%)
Jun 25, 2019 3.830 4.080 3.800 3.840 816,819 -0.03(-0.78%)
Jun 24, 2019 3.960 3.990 3.700 3.870 1,309,040 -0.23(-5.61%)
Jun 21, 2019 4.240 4.285 3.540 4.100 2,652,100 -0.15(-3.53%)
Jun 20, 2019 4.500 4.580 4.190 4.250 1,198,523 -0.18(-4.06%)
Jun 19, 2019 4.380 4.550 4.380 4.430 759,468 +0.07(+1.61%)
Jun 18, 2019 4.480 4.480 4.160 4.360 1,085,068 -0.08(-1.80%)
Jun 17, 2019 4.560 4.660 4.370 4.440 998,919 -0.12(-2.63%)
Jun 14, 2019 4.670 4.790 4.530 4.560 663,000 -0.09(-1.94%)
Jun 13, 2019 4.560 4.720 4.520 4.650 803,701 +0.10(+2.20%)
Jun 12, 2019 4.480 4.610 4.390 4.550 900,352 +0.07(+1.56%)
Jun 11, 2019 4.760 4.830 4.200 4.480 1,871,262 -0.23(-4.88%)
Jun 10, 2019 4.660 4.750 4.520 4.710 1,355,622 +0.22(+4.90%)
Jun 07, 2019 4.270 4.680 4.270 4.490 1,565,600 +0.23(+5.40%)
Jun 06, 2019 4.170 4.420 4.140 4.260 1,400,774 +0.13(+3.15%)
Jun 05, 2019 4.210 4.360 4.020 4.130 2,601,784 +0.07(+1.72%)
Jun 04, 2019 3.790 4.290 3.720 4.060 5,699,784 +0.37(+10.03%)
Jun 03, 2019 3.600 3.940 3.510 3.690 1,868,608 +0.11(+3.07%)
May 31, 2019 3.590 3.615 3.380 3.580 1,012,800 +0.00(+0.00%)
May 30, 2019 3.460 3.640 3.370 3.580 1,755,594 +0.14(+4.07%)
May 29, 2019 3.180 3.490 3.080 3.440 1,240,684 +0.26(+8.18%)
May 28, 2019 3.200 3.250 3.090 3.180 683,526 -0.07(-2.15%)
May 24, 2019 3.280 3.305 3.060 3.250 751,900 +0.02(+0.62%)
May 23, 2019 3.330 3.410 3.100 3.230 1,172,607 -0.14(-4.15%)
May 22, 2019 3.480 3.540 3.370 3.370 569,789 -0.07(-2.03%)
May 21, 2019 3.480 3.600 3.400 3.440 754,163 +0.00(+0.00%)
May 20, 2019 3.360 3.650 3.310 3.440 1,029,831 +0.02(+0.58%)
May 17, 2019 3.500 3.650 3.350 3.420 934,600 -0.13(-3.66%)
May 16, 2019 3.530 3.695 3.410 3.550 1,340,990 +0.01(+0.28%)
May 15, 2019 3.350 3.650 3.200 3.540 1,343,289 +0.15(+4.42%)
May 14, 2019 3.300 3.580 3.280 3.390 1,117,450 +0.12(+3.67%)
May 13, 2019 3.680 3.760 3.000 3.270 3,758,411 -0.42(-11.38%)
May 10, 2019 3.360 3.840 3.360 3.690 2,715,300 +0.28(+8.21%)
May 09, 2019 3.310 3.480 2.720 3.410 3,291,350 +0.12(+3.65%)
May 08, 2019 2.890 3.460 2.880 3.290 4,464,001 +0.41(+14.24%)
May 07, 2019 2.720 2.990 2.700 2.880 2,559,993 +0.06(+2.13%)
May 06, 2019 2.590 3.040 2.520 2.820 4,740,508 +0.16(+6.02%)
May 03, 2019 2.420 2.660 2.400 2.660 1,165,800 +0.22(+9.02%)
May 02, 2019 2.380 2.460 2.210 2.440 1,103,194 -0.02(-0.81%)
May 01, 2019 2.480 2.630 2.380 2.460 477,310 -0.02(-0.81%)
Apr 30, 2019 2.390 2.530 2.390 2.480 476,677 +0.10(+4.20%)
Apr 29, 2019 2.590 2.630 2.370 2.380 1,034,244 -0.19(-7.39%)
Apr 26, 2019 2.450 2.700 2.450 2.570 948,400 +0.12(+4.90%)
Apr 25, 2019 2.350 2.500 2.290 2.450 466,334 +0.08(+3.38%)
Apr 24, 2019 2.440 2.600 2.350 2.370 650,673 -0.07(-2.87%)
Apr 23, 2019 2.330 2.500 2.320 2.440 844,078 +0.09(+3.83%)
Apr 22, 2019 2.640 2.660 2.340 2.350 1,124,756 -0.33(-12.31%)
Apr 18, 2019 2.690 2.810 2.610 2.680 1,224,100 -0.01(-0.37%)
Apr 17, 2019 2.720 2.730 2.510 2.690 933,742 -0.02(-0.74%)
Apr 16, 2019 2.610 2.760 2.460 2.710 1,814,182 +0.12(+4.63%)
Apr 15, 2019 2.280 2.620 2.270 2.590 2,599,747 +0.32(+14.10%)
Apr 12, 2019 2.200 2.280 2.070 2.270 1,299,300 +0.04(+1.79%)
Apr 11, 2019 2.070 2.350 1.920 2.230 4,090,647 +0.12(+5.69%)
Apr 10, 2019 2.130 2.140 2.030 2.110 1,323,608 -0.03(-1.40%)
Apr 09, 2019 2.210 2.260 1.940 2.140 1,788,825 -0.10(-4.46%)
Apr 08, 2019 2.310 2.386 2.200 2.240 1,350,994 -0.09(-3.86%)
Apr 05, 2019 2.230 2.500 2.180 2.330 1,285,400 +0.09(+4.02%)
Apr 04, 2019 2.380 2.400 2.160 2.240 1,949,482 -0.17(-7.05%)
Apr 03, 2019 2.550 2.560 2.320 2.410 2,439,343 -0.15(-5.86%)
Apr 02, 2019 2.750 2.800 2.550 2.560 2,298,379 -0.17(-6.23%)
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.