Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.960 3.960 3.960 0 +0.11(+2.86%)
Jun 27, 2019 3.990 3.990 3.850 3.850 3,890 -0.14(-3.51%)
Jun 26, 2019 3.940 3.990 3.920 3.990 6,361 +0.09(+2.31%)
Jun 25, 2019 3.950 3.950 3.900 3.900 7,705 -0.01(-0.26%)
Jun 24, 2019 4.040 4.040 3.910 3.910 9,533 -0.01(-0.26%)
Jun 21, 2019 3.980 3.980 3.920 3.920 329 -0.16(-3.92%)
Jun 20, 2019 4.080 4.080 4.080 4.080 434 +0.00(+0.00%)
Jun 19, 2019 3.900 4.080 3.900 4.080 3,200 +0.07(+1.75%)
Jun 18, 2019 4.090 4.090 3.900 4.010 6,444 +0.16(+4.16%)
Jun 17, 2019 3.840 3.850 3.840 3.850 3,929 +0.08(+2.12%)
Jun 14, 2019 3.880 3.880 3.700 3.770 40,107 -0.02(-0.53%)
Jun 13, 2019 3.820 3.890 3.790 3.790 31,444 -0.03(-0.79%)
Jun 12, 2019 3.820 3.900 3.820 3.820 9,133 +0.06(+1.60%)
Jun 11, 2019 3.920 3.920 3.700 3.760 20,686 -0.14(-3.59%)
Jun 10, 2019 3.900 3.960 3.900 3.900 2,830 +0.00(+0.00%)
Jun 07, 2019 3.950 3.950 3.900 3.900 6,661 -0.01(-0.26%)
Jun 06, 2019 3.900 3.950 3.900 3.910 775 -0.02(-0.51%)
Jun 05, 2019 3.950 3.990 3.930 3.930 8,884 -0.02(-0.51%)
Jun 04, 2019 3.950 3.950 3.940 3.950 16,744 +0.00(+0.00%)
Jun 03, 2019 3.980 3.980 3.950 3.950 4,587 -0.04(-1.00%)
May 31, 2019 3.990 3.990 3.950 3.990 3,370 +0.00(+0.00%)
May 30, 2019 3.990 4.000 3.950 3.990 9,575 +0.00(+0.00%)
May 29, 2019 4.030 4.030 3.990 3.990 15,383 -0.04(-0.99%)
May 28, 2019 4.040 4.150 4.030 4.030 9,641 -0.14(-3.36%)
May 27, 2019 4.170 4.170 4.170 4.170 234 +0.00(+0.00%)
May 24, 2019 4.170 4.170 4.170 4.170 834 +0.00(+0.00%)
May 23, 2019 4.170 4.170 4.140 4.170 4,948 +0.03(+0.72%)
May 22, 2019 4.060 4.140 4.060 4.140 3,291 +0.14(+3.50%)
May 21, 2019 4.060 4.060 3.980 4.000 4,454 +0.00(+0.00%)
May 17, 2019 4.000 4.000 4.000 0 -0.10(-2.44%)
May 16, 2019 4.050 4.100 4.050 4.100 4,490 +0.05(+1.23%)
May 15, 2019 4.050 4.050 3.990 4.050 11,350 +0.05(+1.25%)
May 14, 2019 4.040 4.100 3.980 4.000 10,521 -0.10(-2.44%)
May 13, 2019 4.170 4.170 4.100 4.100 669 +0.10(+2.50%)
May 10, 2019 4.040 4.040 4.000 4.000 12,833 -0.04(-0.99%)
May 09, 2019 4.060 4.060 4.010 4.040 6,638 -0.06(-1.46%)
May 08, 2019 4.100 4.100 4.100 4.100 160 +0.10(+2.50%)
May 07, 2019 4.020 4.020 4.000 4.000 2,684 +0.00(+0.00%)
May 06, 2019 4.100 4.100 4.000 4.000 13,733 -0.10(-2.44%)
May 03, 2019 4.060 4.100 4.030 4.100 3,856 +0.00(+0.00%)
May 02, 2019 4.130 4.150 4.100 4.100 4,840 +0.00(+0.00%)
May 01, 2019 4.100 4.150 4.100 4.100 11,500 +0.08(+1.99%)
Apr 30, 2019 4.020 4.020 4.020 4.020 267 +0.00(+0.00%)
Apr 29, 2019 4.050 4.100 4.020 4.020 1,859 -0.03(-0.74%)
Apr 26, 2019 4.170 4.170 4.050 4.050 2,707 -0.12(-2.88%)
Apr 25, 2019 4.170 4.170 4.170 4.170 142 +0.00(+0.00%)
Apr 24, 2019 4.110 4.170 4.100 4.170 2,870 +0.07(+1.71%)
Apr 23, 2019 4.150 4.180 3.990 4.100 12,350 +0.00(+0.00%)
Apr 22, 2019 4.150 4.150 4.020 4.100 2,970 +0.00(+0.00%)
Apr 18, 2019 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 17, 2019 4.100 4.100 4.030 4.100 5,645 +0.00(+0.00%)
Apr 16, 2019 4.150 4.150 4.020 4.100 3,400 -0.05(-1.20%)
Apr 15, 2019 4.010 4.150 4.010 4.150 6,316 +0.14(+3.49%)
Apr 12, 2019 4.080 4.080 4.000 4.010 47,687 -0.04(-0.99%)
Apr 11, 2019 4.120 4.120 4.050 4.050 6,201 +0.01(+0.25%)
Apr 10, 2019 4.040 4.040 4.040 4.040 1,100 +0.01(+0.25%)
Apr 09, 2019 4.030 4.030 4.000 4.030 6,841 +0.03(+0.75%)
Apr 08, 2019 4.190 4.190 4.000 4.000 12,225 -0.02(-0.50%)
Apr 05, 2019 4.100 4.100 4.020 4.020 4,670 -0.06(-1.47%)
Apr 04, 2019 4.190 4.190 4.080 4.080 3,639 -0.11(-2.63%)
Apr 03, 2019 4.180 4.190 4.180 4.190 1,602 +0.12(+2.95%)
Apr 02, 2019 4.080 4.080 4.070 4.070 2,420 -0.10(-2.40%)
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.