Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.450 3.930 3.270 3.900 1,717,600 +0.45(+13.04%)
Jun 27, 2019 3.790 3.790 3.280 3.450 1,479,750 -0.40(-10.39%)
Jun 26, 2019 4.060 4.100 3.610 3.850 1,645,746 -0.27(-6.55%)
Jun 25, 2019 5.340 5.340 3.830 4.120 5,484,614 -15.16(-78.63%)
Jun 24, 2019 19.21 20.41 18.35 19.28 248,386 +0.94(+5.13%)
Jun 21, 2019 17.66 18.67 17.34 18.34 135,800 +0.83(+4.74%)
Jun 20, 2019 16.99 17.77 16.99 17.51 140,758 +0.71(+4.23%)
Jun 19, 2019 17.45 17.48 16.54 16.80 79,803 -0.63(-3.61%)
Jun 18, 2019 17.24 18.00 17.13 17.43 158,784 +0.44(+2.59%)
Jun 17, 2019 16.60 17.32 16.60 16.99 135,859 +0.51(+3.09%)
Jun 14, 2019 16.42 16.76 16.01 16.48 105,300 +0.10(+0.61%)
Jun 13, 2019 15.80 16.88 15.47 16.38 110,386 +0.84(+5.41%)
Jun 12, 2019 15.79 16.14 15.31 15.54 148,718 +0.04(+0.26%)
Jun 11, 2019 16.27 16.39 15.22 15.50 115,727 -0.74(-4.56%)
Jun 10, 2019 16.57 17.39 15.55 16.24 156,394 -0.16(-0.98%)
Jun 07, 2019 17.01 17.57 16.21 16.40 93,100 -0.59(-3.47%)
Jun 06, 2019 18.82 18.82 16.84 16.99 72,049 -1.86(-9.87%)
Jun 05, 2019 20.38 20.39 18.60 18.85 114,280 -1.01(-5.09%)
Jun 04, 2019 18.62 19.97 18.62 19.86 69,552 +1.17(+6.26%)
Jun 03, 2019 17.91 18.69 17.60 18.69 76,284 +0.80(+4.47%)
May 31, 2019 17.39 18.37 17.18 17.89 85,900 +0.42(+2.40%)
May 30, 2019 18.08 18.36 17.10 17.47 80,237 -0.73(-4.01%)
May 29, 2019 18.23 18.23 17.52 18.20 37,768 -0.14(-0.76%)
May 28, 2019 18.60 18.69 18.18 18.34 31,938 -0.41(-2.19%)
May 24, 2019 19.30 19.30 18.20 18.75 101,000 -0.36(-1.86%)
May 23, 2019 19.76 19.80 18.29 19.11 61,397 -0.39(-2.03%)
May 22, 2019 19.36 19.69 18.67 19.50 35,198 -0.21(-1.07%)
May 21, 2019 19.49 20.78 19.36 19.71 54,489 +0.32(+1.65%)
May 20, 2019 19.30 19.50 18.84 19.39 40,674 +0.27(+1.41%)
May 17, 2019 21.25 21.47 17.52 19.12 129,400 -2.12(-9.98%)
May 16, 2019 22.57 22.70 21.22 21.24 52,234 -1.27(-5.64%)
May 15, 2019 20.04 22.86 20.03 22.51 103,438 +2.50(+12.49%)
May 14, 2019 19.55 20.01 19.18 20.01 90,206 +0.53(+2.72%)
May 13, 2019 19.38 19.58 18.98 19.48 30,654 -0.10(-0.51%)
May 10, 2019 19.53 19.98 19.40 19.58 52,700 +0.00(+0.00%)
May 09, 2019 19.11 19.82 18.75 19.58 141,587 +0.23(+1.19%)
May 08, 2019 19.61 19.62 19.21 19.35 51,166 -0.25(-1.28%)
May 07, 2019 19.41 19.90 19.41 19.60 59,645 -0.01(-0.05%)
May 06, 2019 19.40 19.87 19.20 19.61 29,253 -0.13(-0.66%)
May 03, 2019 19.42 19.77 19.26 19.74 23,100 +0.51(+2.65%)
May 02, 2019 18.90 19.59 18.77 19.23 31,391 +0.13(+0.68%)
May 01, 2019 19.64 19.64 18.81 19.10 22,051 -0.47(-2.40%)
Apr 30, 2019 19.95 19.97 18.61 19.57 44,729 -0.39(-1.95%)
Apr 29, 2019 20.76 20.92 19.94 19.96 101,050 -0.80(-3.85%)
Apr 26, 2019 20.44 20.85 20.31 20.76 54,900 +0.15(+0.73%)
Apr 25, 2019 20.05 20.63 19.78 20.61 101,311 +0.70(+3.52%)
Apr 24, 2019 19.90 20.33 19.29 19.91 103,166 +0.08(+0.40%)
Apr 23, 2019 20.56 20.99 19.59 19.83 125,380 -0.73(-3.55%)
Apr 22, 2019 19.80 20.74 19.62 20.56 101,845 +0.78(+3.94%)
Apr 18, 2019 22.98 23.15 19.41 19.78 101,100 -2.93(-12.90%)
Apr 17, 2019 25.62 25.82 22.50 22.71 106,048 -2.90(-11.32%)
Apr 16, 2019 25.74 26.68 24.82 25.61 45,780 -0.14(-0.54%)
Apr 15, 2019 26.85 27.89 25.10 25.75 51,159 -1.11(-4.13%)
Apr 12, 2019 26.42 27.78 26.30 26.86 31,500 +0.63(+2.40%)
Apr 11, 2019 24.42 28.25 24.34 26.23 149,483 +1.85(+7.59%)
Apr 10, 2019 24.29 24.47 23.60 24.38 92,728 +0.18(+0.74%)
Apr 09, 2019 23.86 24.33 23.61 24.20 31,402 +0.28(+1.17%)
Apr 08, 2019 23.90 24.18 23.70 23.92 12,693 -0.10(-0.42%)
Apr 05, 2019 24.23 24.36 23.17 24.02 22,100 -0.07(-0.29%)
Apr 04, 2019 24.51 24.66 24.02 24.09 11,082 -0.51(-2.07%)
Apr 03, 2019 24.20 24.70 24.13 24.60 20,066 +0.42(+1.74%)
Apr 02, 2019 24.15 24.28 23.68 24.18 68,938 +0.07(+0.29%)
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.