Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.758 1.856 1.729 1.827 5,870,231 +0.08(+4.47%)
Jun 27, 2019 1.748 1.797 1.680 1.748 4,864,952 +0.03(+1.70%)
Jun 26, 2019 1.660 1.817 1.641 1.719 5,655,981 +0.12(+7.32%)
Jun 25, 2019 1.602 1.680 1.573 1.602 4,997,641 -0.01(-0.61%)
Jun 24, 2019 1.651 1.700 1.582 1.612 7,536,942 -0.05(-2.94%)
Jun 21, 2019 1.680 1.758 1.602 1.660 6,656,198 -0.01(-0.58%)
Jun 20, 2019 1.680 1.778 1.660 1.670 7,123,078 +0.05(+3.01%)
Jun 19, 2019 1.592 1.690 1.563 1.621 5,015,624 +0.03(+1.84%)
Jun 18, 2019 1.485 1.626 1.465 1.592 6,883,790 +0.09(+5.84%)
Jun 17, 2019 1.524 1.563 1.485 1.504 6,401,988 -0.04(-2.53%)
Jun 14, 2019 1.631 1.660 1.504 1.543 5,976,808 -0.11(-6.51%)
Jun 13, 2019 1.817 1.836 1.582 1.651 8,805,940 -0.11(-6.11%)
Jun 12, 2019 1.924 1.934 1.729 1.758 5,386,127 -0.21(-10.45%)
Jun 11, 2019 2.022 2.032 1.934 1.963 3,418,615 -0.03(-1.47%)
Jun 10, 2019 2.022 2.095 1.983 1.993 4,706,172 -0.04(-1.92%)
Jun 07, 2019 1.963 2.076 1.885 2.032 3,824,690 +0.08(+4.00%)
Jun 06, 2019 1.954 2.022 1.836 1.954 4,943,446 -0.01(-0.50%)
Jun 05, 2019 1.983 2.051 1.875 1.963 4,611,716 -0.06(-2.90%)
Jun 04, 2019 2.032 2.139 1.983 2.022 5,706,874 +0.01(+0.49%)
Jun 03, 2019 1.914 2.032 1.875 2.012 2,966,322 +0.12(+6.19%)
May 31, 2019 2.012 2.041 1.866 1.895 5,176,405 -0.19(-8.92%)
May 30, 2019 1.993 2.090 1.983 2.080 7,928,169 +0.11(+5.45%)
May 29, 2019 1.856 1.983 1.836 1.973 5,294,466 +0.04(+2.02%)
May 28, 2019 1.866 2.002 1.827 1.934 6,122,793 +0.06(+3.12%)
May 24, 2019 1.875 1.905 1.822 1.875 4,085,450 +0.05(+2.67%)
May 23, 2019 1.934 1.963 1.807 1.827 6,678,808 -0.19(-9.22%)
May 22, 2019 2.090 2.129 1.983 2.012 4,511,517 -0.11(-5.07%)
May 21, 2019 2.110 2.188 2.071 2.120 3,180,658 +0.02(+0.93%)
May 20, 2019 2.110 2.129 2.032 2.100 4,123,982 -0.03(-1.38%)
May 17, 2019 2.237 2.286 2.129 2.129 4,444,905 -0.14(-6.03%)
May 16, 2019 2.325 2.403 2.237 2.266 4,018,858 -0.04(-1.69%)
May 15, 2019 2.295 2.334 2.237 2.305 4,263,519 -0.03(-1.26%)
May 14, 2019 2.286 2.354 2.256 2.334 2,744,927 +0.11(+4.82%)
May 13, 2019 2.403 2.442 2.198 2.227 5,943,240 -0.22(-9.16%)
May 10, 2019 2.530 2.579 2.422 2.452 7,331,902 -0.11(-4.20%)
May 09, 2019 2.530 2.588 2.491 2.559 4,051,071 -0.04(-1.50%)
May 08, 2019 2.530 2.715 2.530 2.598 8,877,328 +0.06(+2.31%)
May 07, 2019 2.530 2.562 2.461 2.540 5,385,431 -0.07(-2.62%)
May 06, 2019 2.520 2.613 2.491 2.608 5,530,599 -0.01(-0.37%)
May 03, 2019 2.491 2.637 2.432 2.618 20,400,942 +0.16(+6.35%)
May 02, 2019 2.491 2.493 2.295 2.461 17,082,660 -0.03(-1.18%)
May 01, 2019 2.579 2.579 2.491 2.491 9,850,064 -0.08(-3.04%)
Apr 30, 2019 2.706 2.745 2.491 2.569 11,433,801 -0.09(-3.31%)
Apr 29, 2019 2.754 2.764 2.657 2.657 3,191,572 -0.10(-3.55%)
Apr 26, 2019 2.745 2.784 2.676 2.754 3,561,984 -0.02(-0.70%)
Apr 25, 2019 2.872 2.881 2.754 2.774 3,166,732 -0.07(-2.41%)
Apr 24, 2019 3.008 3.023 2.833 2.842 3,624,285 -0.17(-5.52%)
Apr 23, 2019 2.921 3.028 2.872 3.008 5,644,195 +0.11(+3.70%)
Apr 22, 2019 2.784 2.940 2.784 2.901 7,632,097 +0.16(+5.69%)
Apr 18, 2019 2.745 2.813 2.715 2.745 2,929,791 +0.00(+0.00%)
Apr 17, 2019 2.784 2.823 2.686 2.745 3,949,488 -0.03(-1.06%)
Apr 16, 2019 2.803 2.813 2.671 2.774 4,793,020 -0.01(-0.35%)
Apr 15, 2019 2.881 2.891 2.774 2.784 3,403,852 -0.10(-3.39%)
Apr 12, 2019 2.950 2.960 2.862 2.881 3,296,719 +0.03(+1.03%)
Apr 11, 2019 2.901 2.960 2.833 2.852 3,334,459 -0.07(-2.34%)
Apr 10, 2019 2.979 3.016 2.906 2.921 3,495,034 -0.04(-1.32%)
Apr 09, 2019 2.891 2.989 2.837 2.960 4,217,058 +0.06(+2.02%)
Apr 08, 2019 2.989 3.028 2.896 2.901 4,658,497 -0.08(-2.62%)
Apr 05, 2019 2.950 3.013 2.901 2.979 5,918,144 +0.04(+1.33%)
Apr 04, 2019 2.921 2.960 2.784 2.940 8,018,861 +0.01(+0.33%)
Apr 03, 2019 3.028 3.096 2.891 2.930 5,480,869 -0.07(-2.28%)
Apr 02, 2019 2.911 3.028 2.891 2.999 5,469,525 +0.08(+2.68%)
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.