Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.130 2.280 2.130 2.280 3,100 +0.02(+0.88%)
May 30, 2019 2.100 2.370 2.100 2.260 46,611 +0.18(+8.65%)
May 29, 2019 2.170 2.170 2.080 2.080 7,996 -0.11(-5.02%)
May 28, 2019 2.190 2.200 2.190 2.190 4,720 +0.04(+1.86%)
May 24, 2019 2.110 2.190 2.110 2.150 4,700 +0.04(+1.90%)
May 23, 2019 2.160 2.160 2.110 2.110 2,870 -0.05(-2.31%)
May 22, 2019 2.170 2.190 2.160 2.160 1,888 -0.01(-0.46%)
May 21, 2019 2.190 2.220 2.161 2.170 16,148 -0.00(-0.00%)
May 20, 2019 2.140 2.190 2.121 2.170 5,182 +0.00(+0.00%)
May 17, 2019 2.180 2.190 2.170 2.170 1,100 +0.01(+0.46%)
May 16, 2019 2.190 2.190 2.160 2.160 3,450 -0.02(-0.92%)
May 15, 2019 2.040 2.190 2.040 2.180 5,784 -0.01(-0.46%)
May 14, 2019 2.080 2.190 2.060 2.190 9,065 +0.12(+5.80%)
May 13, 2019 2.075 2.090 2.030 2.070 13,647 -0.06(-2.82%)
May 10, 2019 2.120 2.190 2.050 2.130 27,900 -0.06(-2.74%)
May 09, 2019 2.160 2.200 2.160 2.190 12,982 -0.00(-0.00%)
May 08, 2019 2.220 2.220 2.180 2.190 10,082 -0.03(-1.35%)
May 07, 2019 2.200 2.230 2.200 2.220 11,255 -0.01(-0.45%)
May 06, 2019 2.250 2.290 2.220 2.230 20,955 -0.05(-2.19%)
May 03, 2019 2.260 2.280 2.250 2.280 2,800 +0.05(+2.24%)
May 02, 2019 2.260 2.340 2.230 2.230 29,641 +0.02(+0.90%)
May 01, 2019 2.400 2.400 2.210 2.210 27,354 -0.22(-9.05%)
Apr 30, 2019 2.180 2.440 2.170 2.430 52,153 +0.22(+9.95%)
Apr 29, 2019 2.209 2.210 2.169 2.210 3,605 +0.01(+0.45%)
Apr 26, 2019 2.200 2.210 2.170 2.200 5,400 +0.03(+1.38%)
Apr 25, 2019 2.130 2.170 2.130 2.170 2,977 +0.01(+0.46%)
Apr 24, 2019 2.230 2.230 2.150 2.160 6,219 -0.05(-2.26%)
Apr 23, 2019 2.250 2.258 2.140 2.210 10,921 -0.06(-2.64%)
Apr 22, 2019 2.260 2.300 2.250 2.270 4,105 -0.03(-1.30%)
Apr 18, 2019 2.300 2.310 2.200 2.300 26,100 +0.02(+0.88%)
Apr 17, 2019 2.340 2.360 2.250 2.280 7,789 -0.03(-1.30%)
Apr 16, 2019 2.380 2.390 2.250 2.310 26,459 -0.07(-2.94%)
Apr 15, 2019 2.400 2.400 2.370 2.380 17,752 +0.01(+0.42%)
Apr 12, 2019 2.390 2.430 2.370 2.370 12,100 -0.02(-0.84%)
Apr 11, 2019 2.320 2.400 2.320 2.390 49,218 +0.04(+1.70%)
Apr 10, 2019 2.330 2.350 2.330 2.350 3,051 -0.02(-0.85%)
Apr 09, 2019 2.336 2.390 2.336 2.370 5,975 +0.06(+2.60%)
Apr 08, 2019 2.220 2.370 2.220 2.310 44,112 +0.07(+3.12%)
Apr 05, 2019 2.130 2.260 2.130 2.240 40,200 +0.11(+5.16%)
Apr 04, 2019 2.200 2.200 2.100 2.130 86,593 -0.09(-4.05%)
Apr 03, 2019 2.260 2.280 2.220 2.220 15,123 -0.06(-2.63%)
Apr 02, 2019 2.323 2.323 2.250 2.280 9,326 -0.04(-1.72%)
Apr 01, 2019 2.399 2.409 2.300 2.320 37,578 -0.05(-2.11%)
Mar 29, 2019 2.360 2.430 2.340 2.370 19,400 +0.07(+3.16%)
Mar 28, 2019 2.400 2.400 2.290 2.297 22,117 -0.00(-0.12%)
Mar 27, 2019 2.300 2.380 2.300 2.300 62,261 +0.06(+2.68%)
Mar 26, 2019 2.140 2.260 2.136 2.240 31,144 +0.06(+2.75%)
Mar 25, 2019 2.110 2.180 2.100 2.180 8,479 +0.04(+1.87%)
Mar 22, 2019 2.140 2.160 2.120 2.140 7,700 -0.03(-1.38%)
Mar 21, 2019 2.160 2.180 2.160 2.170 9,002 -0.01(-0.46%)
Mar 20, 2019 2.170 2.231 2.160 2.180 30,134 -0.02(-0.91%)
Mar 19, 2019 2.090 2.200 2.090 2.200 36,698 +0.11(+5.26%)
Mar 18, 2019 2.190 2.230 2.080 2.090 54,950 -0.18(-7.93%)
Mar 15, 2019 2.380 2.380 2.220 2.270 89,700 -0.11(-4.62%)
Mar 14, 2019 2.370 2.380 2.350 2.380 3,618 +0.01(+0.42%)
Mar 13, 2019 2.370 2.380 2.370 2.370 2,448 +0.01(+0.42%)
Mar 12, 2019 2.380 2.390 2.350 2.360 4,624 -0.02(-0.84%)
Mar 11, 2019 2.370 2.390 2.360 2.380 6,368 -0.00(-0.15%)
Mar 08, 2019 2.410 2.410 2.345 2.384 3,900 +0.03(+1.43%)
Mar 07, 2019 2.370 2.370 2.230 2.350 34,085 -0.09(-3.69%)
Mar 06, 2019 2.410 2.500 2.362 2.440 134,097 +0.09(+3.79%)
Mar 05, 2019 2.270 2.370 2.261 2.351 109,926 +0.11(+4.96%)
Mar 04, 2019 2.270 2.270 2.193 2.240 7,502 -0.03(-1.32%)
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.