Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.648 2.656 2.630 2.630 0 -0.02(-0.64%)
May 30, 2019 2.648 2.651 2.647 2.647 0 -0.02(-0.79%)
May 29, 2019 2.667 2.670 2.666 2.668 0 -0.03(-1.04%)
May 28, 2019 2.696 2.696 2.695 2.696 0 -0.02(-0.61%)
May 27, 2019 2.701 2.717 2.695 2.712 0 +0.01(+0.39%)
May 26, 2019 2.701 2.703 2.695 2.702 0 +0.00(+0.17%)
May 25, 2019 2.682 2.708 2.680 2.697 0 +0.00(+0.00%)
May 24, 2019 2.682 2.708 2.680 2.697 0 +0.01(+0.50%)
May 23, 2019 2.682 2.686 2.680 2.684 0 +0.01(+0.28%)
May 22, 2019 2.675 2.678 2.675 2.676 0 -0.04(-1.53%)
May 21, 2019 2.715 2.719 2.714 2.718 0 -0.01(-0.37%)
May 20, 2019 2.728 2.729 2.727 2.728 0 -0.02(-0.56%)
May 19, 2019 2.732 2.745 2.732 2.744 0 +0.01(+0.33%)
May 18, 2019 2.748 2.753 2.721 2.735 0 +0.00(+0.00%)
May 17, 2019 2.748 2.753 2.721 2.735 0 -0.02(-0.58%)
May 16, 2019 2.748 2.751 2.746 2.751 0 +0.00(+0.11%)
May 15, 2019 2.747 2.748 2.745 2.748 0 +0.02(+0.81%)
May 14, 2019 2.723 2.727 2.723 2.725 0 +0.00(+0.09%)
May 13, 2019 2.720 2.724 2.717 2.723 0 -0.04(-1.57%)
May 12, 2019 2.768 2.773 2.760 2.767 0 -0.01(-0.38%)
May 11, 2019 2.768 2.797 2.756 2.777 0 +0.00(+0.00%)
May 10, 2019 2.768 2.797 2.756 2.777 0 +0.01(+0.27%)
May 09, 2019 2.768 2.769 2.764 2.769 0 -0.00(-0.07%)
May 08, 2019 2.769 2.772 2.768 2.772 0 -0.02(-0.61%)
May 07, 2019 2.788 2.792 2.787 2.788 0 -0.05(-1.64%)
May 06, 2019 2.828 2.835 2.823 2.835 0 +0.06(+2.18%)
May 05, 2019 2.799 2.799 2.761 2.775 0 -0.05(-1.68%)
May 04, 2019 2.782 2.833 2.775 2.822 0 +0.00(+0.00%)
May 03, 2019 2.782 2.833 2.775 2.822 0 +0.04(+1.31%)
May 02, 2019 2.782 2.787 2.782 2.785 0 -0.02(-0.62%)
May 01, 2019 2.803 0 -0.10(-3.38%)
Apr 30, 2019 2.904 2.904 2.901 2.901 0 +0.01(+0.36%)
Apr 29, 2019 2.889 2.893 2.889 2.890 0 +0.00(+0.05%)
Apr 28, 2019 2.889 2.889 2.885 2.889 0 +0.00(+0.17%)
Apr 27, 2019 2.860 2.892 2.859 2.884 0 +0.00(+0.00%)
Apr 26, 2019 2.860 2.892 2.859 2.884 0 +0.02(+0.70%)
Apr 25, 2019 2.860 2.865 2.859 2.864 0 -0.05(-1.56%)
Apr 24, 2019 2.909 2.912 2.909 2.909 0 +0.01(+0.43%)
Apr 23, 2019 2.896 2.898 2.894 2.897 0 -0.01(-0.29%)
Apr 22, 2019 2.904 2.906 2.904 2.905 0 -0.02(-0.75%)
Apr 21, 2019 2.928 2.929 2.925 2.928 0 +0.01(+0.31%)
Apr 19, 2019 2.961 2.964 2.903 2.918 0 +0.00(+0.00%)
Apr 18, 2019 2.961 2.964 2.903 2.918 0 -0.04(-1.45%)
Apr 17, 2019 2.961 2.962 2.960 2.962 0 +0.03(+1.04%)
Apr 16, 2019 2.934 2.935 2.928 2.931 0 -0.00(-0.12%)
Apr 15, 2019 2.934 2.935 2.933 2.934 0 -0.00(-0.17%)
Apr 14, 2019 2.946 2.947 2.937 2.939 0 -0.00(-0.07%)
Apr 13, 2019 2.894 2.957 2.893 2.942 0 +0.00(+0.00%)
Apr 12, 2019 2.894 2.957 2.893 2.942 0 +0.05(+1.62%)
Apr 11, 2019 2.894 2.897 2.893 2.894 0 -0.03(-0.91%)
Apr 10, 2019 2.924 2.924 2.921 2.921 0 -0.01(-0.41%)
Apr 09, 2019 2.933 2.933 2.931 2.933 0 +0.00(+0.03%)
Apr 08, 2019 2.934 2.934 2.932 2.932 0 +0.04(+1.31%)
Apr 07, 2019 2.901 2.903 2.893 2.894 0 +0.01(+0.17%)
Apr 06, 2019 2.916 2.925 2.886 2.889 0 +0.00(+0.00%)
Apr 05, 2019 2.916 2.925 2.886 2.889 0 -0.03(-0.89%)
Apr 04, 2019 2.916 2.917 2.914 2.915 0 -0.03(-1.02%)
Apr 03, 2019 2.943 2.945 2.942 2.945 0 +0.04(+1.31%)
Apr 02, 2019 2.909 2.909 2.907 2.907 0 -0.02(-0.75%)
Apr 01, 2019 2.929 2.932 2.928 2.929 0 -0.05(-1.56%)
Mar 31, 2019 2.942 2.989 2.942 2.975 0 +0.04(+1.50%)
Mar 30, 2019 2.880 2.945 2.878 2.932 0 +0.00(+0.00%)
Mar 29, 2019 2.880 2.945 2.878 2.932 0 +0.05(+1.81%)
Mar 28, 2019 2.880 2.881 2.878 2.880 0 +0.02(+0.63%)
Mar 27, 2019 2.862 2.864 2.861 2.861 0 -0.00(-0.07%)
Mar 26, 2019 2.863 2.865 2.862 2.864 0 +0.01(+0.19%)
Mar 25, 2019 2.857 2.859 2.857 2.858 0 +0.01(+0.37%)
Mar 24, 2019 2.843 2.856 2.843 2.848 0 -0.00(-0.04%)
Mar 23, 2019 2.910 2.915 2.840 2.849 0 +0.00(+0.00%)
Mar 22, 2019 2.910 2.915 2.840 2.849 0 -0.06(-2.21%)
Mar 21, 2019 2.910 2.914 2.908 2.913 0 -0.02(-0.63%)
Mar 20, 2019 2.928 2.932 2.927 2.932 0 +0.01(+0.39%)
Mar 19, 2019 2.920 2.921 2.918 2.920 0 +0.01(+0.29%)
Mar 18, 2019 2.913 2.914 2.911 2.912 0 +0.01(+0.17%)
Mar 17, 2019 2.909 2.912 2.906 2.906 0 -0.00(-0.07%)
Mar 16, 2019 2.889 2.925 2.884 2.909 0 +0.00(+0.00%)
Mar 15, 2019 2.889 2.925 2.884 2.909 0 +0.02(+0.64%)
Mar 14, 2019 2.889 2.891 2.889 2.890 0 -0.04(-1.43%)
Mar 13, 2019 2.933 2.934 2.932 2.932 0 +0.00(+0.03%)
Mar 12, 2019 2.929 2.932 2.929 2.931 0 +0.02(+0.70%)
Mar 11, 2019 2.906 2.912 2.905 2.910 0 +0.01(+0.33%)
Mar 10, 2019 2.892 2.901 2.884 2.901 0 +0.00(+0.05%)
Mar 08, 2019 2.914 2.918 2.874 2.900 0 +0.00(+0.00%)
Mar 07, 2019 2.914 2.918 2.874 2.900 0 -0.02(-0.65%)
Mar 06, 2019 2.918 0 -0.02(-0.66%)
Mar 05, 2019 2.938 2.938 2.938 2.938 0 +0.03(+0.93%)
Mar 04, 2019 2.911 0 -0.03(-0.89%)
Mar 03, 2019 2.933 2.937 2.933 2.937 0 +0.01(+0.34%)
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.