Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.234 4.359 4.150 4.162 296,598 -0.24(-5.36%)
Jun 27, 2019 4.351 4.441 4.289 4.397 68,458 +0.05(+1.26%)
Jun 26, 2019 4.599 4.599 4.261 4.342 201,586 -0.44(-9.26%)
Jun 25, 2019 4.736 4.785 4.641 4.785 73,227 +0.17(+3.67%)
Jun 24, 2019 4.434 4.643 4.434 4.616 156,441 +0.10(+2.20%)
Jun 21, 2019 4.428 4.566 4.397 4.516 121,529 +0.04(+0.87%)
Jun 20, 2019 4.526 4.526 4.273 4.477 265,857 -0.35(-7.30%)
Jun 19, 2019 4.701 4.918 4.660 4.830 173,465 +0.11(+2.26%)
Jun 18, 2019 4.876 4.876 4.565 4.723 366,365 -0.28(-5.55%)
Jun 17, 2019 5.349 5.428 4.962 5.001 182,253 -0.23(-4.32%)
Jun 14, 2019 4.850 5.266 4.850 5.227 253,102 +0.34(+6.92%)
Jun 13, 2019 4.938 5.096 4.889 4.889 194,426 -0.37(-6.95%)
Jun 12, 2019 4.999 5.276 4.999 5.254 289,530 +0.45(+9.35%)
Jun 11, 2019 4.680 4.817 4.595 4.805 139,838 +0.01(+0.16%)
Jun 10, 2019 4.562 4.810 4.459 4.797 175,474 +0.15(+3.32%)
Jun 07, 2019 4.588 4.705 4.526 4.643 137,599 +0.06(+1.20%)
Jun 06, 2019 4.667 4.759 4.508 4.588 156,220 -0.10(-2.06%)
Jun 05, 2019 4.226 4.748 4.226 4.685 198,323 +0.48(+11.33%)
Jun 04, 2019 4.411 4.488 4.188 4.208 265,707 -0.33(-7.22%)
Jun 03, 2019 4.603 4.716 4.490 4.535 117,973 -0.12(-2.61%)
May 31, 2019 4.748 4.766 4.483 4.657 243,058 +0.17(+3.73%)
May 30, 2019 4.144 4.501 4.132 4.489 120,886 +0.34(+8.16%)
May 29, 2019 4.342 4.462 4.151 4.151 311,787 -0.01(-0.19%)
May 28, 2019 3.975 4.168 3.974 4.159 187,627 +0.15(+3.75%)
May 24, 2019 3.805 4.123 3.805 4.008 125,546 +0.00(+0.10%)
May 23, 2019 3.676 4.034 3.676 4.004 284,669 +0.50(+14.23%)
May 22, 2019 3.189 3.506 3.189 3.506 169,317 +0.37(+11.64%)
May 21, 2019 3.298 3.311 3.134 3.140 123,658 -0.21(-6.19%)
May 20, 2019 3.276 3.377 3.256 3.347 217,456 +0.07(+2.19%)
May 17, 2019 3.091 3.276 3.091 3.276 148,647 +0.21(+6.96%)
May 16, 2019 3.010 3.082 2.981 3.063 149,400 -0.03(-0.93%)
May 15, 2019 3.305 3.306 3.085 3.091 156,913 -0.07(-2.30%)
May 14, 2019 3.335 3.340 3.104 3.164 174,590 -0.22(-6.50%)
May 13, 2019 3.198 3.424 3.198 3.384 169,548 +0.23(+7.12%)
May 10, 2019 3.255 3.371 3.136 3.159 97,424 -0.08(-2.55%)
May 09, 2019 3.294 3.424 3.211 3.242 229,720 +0.01(+0.25%)
May 08, 2019 3.321 3.376 3.141 3.234 250,370 -0.08(-2.43%)
May 07, 2019 3.362 3.448 3.314 3.314 173,113 +0.04(+1.25%)
May 06, 2019 3.426 3.489 3.254 3.274 321,811 -0.05(-1.44%)
May 03, 2019 3.485 3.485 3.279 3.321 306,333 -0.17(-4.77%)
May 02, 2019 3.327 3.561 3.327 3.488 633,167 +0.25(+7.69%)
May 01, 2019 2.998 3.246 2.975 3.239 438,881 +0.24(+8.04%)
Apr 30, 2019 2.802 3.034 2.775 2.998 311,516 +0.15(+5.17%)
Apr 29, 2019 2.835 2.896 2.809 2.851 119,982 +0.01(+0.53%)
Apr 26, 2019 2.790 2.915 2.747 2.836 408,780 +0.09(+3.23%)
Apr 25, 2019 2.603 2.752 2.603 2.747 374,822 +0.13(+5.10%)
Apr 24, 2019 2.484 2.614 2.484 2.614 335,038 +0.11(+4.37%)
Apr 23, 2019 2.519 2.553 2.439 2.504 265,807 -0.01(-0.59%)
Apr 22, 2019 2.652 2.719 2.514 2.519 387,537 -0.23(-8.47%)
Apr 18, 2019 2.620 2.765 2.620 2.752 316,377 +0.11(+4.18%)
Apr 17, 2019 2.563 2.663 2.517 2.641 166,495 +0.07(+2.71%)
Apr 16, 2019 2.588 2.673 2.564 2.572 232,371 -0.03(-1.34%)
Apr 15, 2019 2.568 2.618 2.511 2.607 367,430 +0.06(+2.39%)
Apr 12, 2019 2.566 2.594 2.462 2.546 733,192 -0.27(-9.49%)
Apr 11, 2019 2.813 2.884 2.714 2.813 344,389 +0.08(+3.06%)
Apr 10, 2019 2.728 2.782 2.693 2.729 169,498 -0.05(-1.90%)
Apr 09, 2019 2.646 2.799 2.644 2.782 488,758 +0.15(+5.59%)
Apr 08, 2019 2.665 2.679 2.565 2.634 273,400 -0.04(-1.60%)
Apr 05, 2019 2.880 2.880 2.668 2.677 477,077 -0.24(-8.19%)
Apr 04, 2019 3.001 3.064 2.907 2.916 208,769 -0.11(-3.62%)
Apr 03, 2019 2.772 3.061 2.760 3.026 295,637 +0.23(+8.34%)
Apr 02, 2019 2.713 2.795 2.668 2.793 297,033 +0.07(+2.41%)
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.