Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.800 3.000 2.771 2.880 53,200 +0.05(+1.77%)
May 30, 2019 2.980 3.000 2.800 2.830 92,655 -0.19(-6.29%)
May 29, 2019 3.060 3.140 2.915 3.020 86,680 -0.07(-2.27%)
May 28, 2019 3.090 3.150 3.040 3.090 71,812 -0.01(-0.32%)
May 24, 2019 3.120 3.135 3.035 3.100 79,300 -0.02(-0.64%)
May 23, 2019 3.200 3.200 3.020 3.120 362,883 +0.02(+0.65%)
May 22, 2019 3.130 3.160 3.060 3.100 46,613 -0.01(-0.32%)
May 21, 2019 3.070 3.140 3.060 3.110 60,880 +0.04(+1.30%)
May 20, 2019 3.120 3.140 3.060 3.070 68,823 -0.01(-0.32%)
May 17, 2019 3.100 3.180 3.070 3.080 77,800 -0.08(-2.53%)
May 16, 2019 3.085 3.170 3.071 3.160 50,754 +0.06(+1.94%)
May 15, 2019 3.110 3.160 3.040 3.100 92,907 -0.06(-1.90%)
May 14, 2019 3.130 3.200 3.070 3.160 99,680 +0.00(+0.00%)
May 13, 2019 3.140 3.320 3.080 3.160 120,091 +0.00(+0.00%)
May 10, 2019 3.120 3.234 3.040 3.160 86,400 +0.01(+0.32%)
May 09, 2019 3.240 3.243 3.040 3.150 118,452 -0.12(-3.67%)
May 08, 2019 3.400 3.440 3.150 3.270 212,673 -0.12(-3.54%)
May 07, 2019 3.510 3.570 3.300 3.390 173,533 -0.17(-4.78%)
May 06, 2019 3.510 3.560 3.410 3.560 237,615 -0.06(-1.66%)
May 03, 2019 3.650 3.700 3.500 3.620 313,300 +0.03(+0.84%)
May 02, 2019 3.450 3.640 3.310 3.590 415,483 +0.14(+4.06%)
May 01, 2019 3.460 3.530 3.310 3.450 167,864 -0.04(-1.15%)
Apr 30, 2019 3.510 3.530 3.360 3.490 221,526 -0.03(-0.85%)
Apr 29, 2019 3.390 3.530 3.330 3.520 204,917 +0.12(+3.53%)
Apr 26, 2019 3.380 3.450 3.250 3.400 191,900 -0.03(-0.87%)
Apr 25, 2019 3.510 3.522 3.400 3.430 223,234 -0.13(-3.65%)
Apr 24, 2019 3.700 3.730 3.410 3.560 428,368 -0.29(-7.53%)
Apr 23, 2019 4.160 4.200 3.610 3.850 7,785,024 +0.58(+17.74%)
Apr 22, 2019 3.430 3.443 3.220 3.270 75,314 -0.10(-2.97%)
Apr 18, 2019 3.340 3.450 3.300 3.370 101,300 +0.00(+0.00%)
Apr 17, 2019 3.490 3.530 3.320 3.370 130,864 -0.14(-3.99%)
Apr 16, 2019 3.580 3.600 3.470 3.510 173,913 -0.09(-2.50%)
Apr 15, 2019 3.720 3.945 3.565 3.600 425,358 -0.15(-4.00%)
Apr 12, 2019 3.730 3.750 3.590 3.750 149,300 +0.06(+1.63%)
Apr 11, 2019 3.800 3.800 3.650 3.690 205,936 -0.05(-1.34%)
Apr 10, 2019 3.870 3.990 3.710 3.740 228,291 -0.16(-4.10%)
Apr 09, 2019 3.900 3.960 3.740 3.900 187,633 -0.05(-1.27%)
Apr 08, 2019 3.780 4.000 3.650 3.950 427,549 +0.05(+1.28%)
Apr 05, 2019 4.780 4.820 3.900 3.900 7,724,900 +0.30(+8.33%)
Apr 04, 2019 3.770 3.890 3.510 3.600 367,487 -0.20(-5.26%)
Apr 03, 2019 3.930 3.990 3.740 3.800 449,928 -0.32(-7.77%)
Apr 02, 2019 4.600 4.600 4.020 4.120 1,110,891 -0.63(-13.26%)
Apr 01, 2019 3.890 5.830 3.820 4.750 7,345,977 +1.00(+26.67%)
Mar 29, 2019 3.650 3.940 3.630 3.750 622,900 +0.11(+3.02%)
Mar 28, 2019 3.600 3.830 3.570 3.640 137,007 +0.07(+1.96%)
Mar 27, 2019 3.630 3.750 3.470 3.570 228,330 -0.13(-3.51%)
Mar 26, 2019 3.940 3.990 3.520 3.700 444,487 -0.25(-6.33%)
Mar 25, 2019 3.930 4.080 3.850 3.950 384,496 +0.09(+2.33%)
Mar 22, 2019 3.970 4.098 3.810 3.860 387,800 -0.18(-4.46%)
Mar 21, 2019 4.260 4.340 3.950 4.040 361,057 -0.34(-7.76%)
Mar 20, 2019 3.860 4.390 3.760 4.380 734,506 +0.48(+12.31%)
Mar 19, 2019 4.020 4.080 3.850 3.900 198,505 -0.11(-2.74%)
Mar 18, 2019 3.740 4.290 3.740 4.010 466,461 +0.24(+6.37%)
Mar 15, 2019 3.860 4.069 3.760 3.770 258,500 -0.10(-2.58%)
Mar 14, 2019 4.200 4.220 3.800 3.870 666,553 -0.42(-9.79%)
Mar 13, 2019 4.700 4.890 4.200 4.290 1,238,326 -0.15(-3.38%)
Mar 12, 2019 4.420 5.100 4.250 4.440 2,015,234 -0.41(-8.45%)
Mar 11, 2019 5.320 5.480 4.540 4.850 2,578,706 +0.05(+1.04%)
Mar 08, 2019 8.900 9.650 4.640 4.800 28,645,500 +0.67(+16.22%)
Mar 07, 2019 3.150 4.200 3.150 4.130 3,215,690 +0.97(+30.70%)
Mar 06, 2019 3.260 3.460 3.150 3.160 287,611 -0.14(-4.24%)
Mar 05, 2019 3.400 3.443 3.065 3.300 102,209 -0.13(-3.79%)
Mar 04, 2019 3.420 3.650 3.340 3.430 232,656 +0.02(+0.59%)
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.
 
bottom clear