Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.585 3.616 3.577 3.593 2,426,384 -0.04(-1.08%)
May 30, 2019 3.656 3.679 3.608 3.632 1,515,829 -0.02(-0.43%)
May 29, 2019 3.600 3.648 3.593 3.648 1,912,200 +0.02(+0.43%)
May 28, 2019 3.687 3.695 3.632 3.632 1,631,189 -0.05(-1.28%)
May 24, 2019 3.687 3.703 3.671 3.679 941,055 +0.06(+1.74%)
May 23, 2019 3.593 3.632 3.577 3.616 1,713,856 -0.09(-2.55%)
May 22, 2019 3.687 3.738 3.671 3.711 2,426,380 -0.04(-1.05%)
May 21, 2019 3.742 3.774 3.711 3.750 2,372,930 +0.11(+2.97%)
May 20, 2019 3.581 3.657 3.573 3.642 3,918,326 +0.02(+0.63%)
May 17, 2019 3.596 3.642 3.589 3.619 1,967,924 -0.02(-0.63%)
May 16, 2019 3.604 3.665 3.604 3.642 1,787,369 +0.04(+1.05%)
May 15, 2019 3.535 3.604 3.505 3.604 3,020,624 +0.04(+1.07%)
May 14, 2019 3.551 3.604 3.535 3.566 2,530,494 +0.03(+0.86%)
May 13, 2019 3.573 3.589 3.528 3.535 3,113,865 -0.17(-4.71%)
May 10, 2019 3.672 3.733 3.627 3.710 4,456,570 +0.03(+0.83%)
May 09, 2019 3.687 3.699 3.627 3.680 3,385,153 -0.10(-2.62%)
May 08, 2019 3.763 3.817 3.748 3.779 2,283,916 +0.02(+0.40%)
May 07, 2019 3.801 3.809 3.756 3.763 3,126,910 -0.14(-3.70%)
May 06, 2019 3.862 3.923 3.855 3.908 1,500,261 -0.07(-1.72%)
May 03, 2019 3.984 3.999 3.961 3.976 1,902,818 +0.00(+0.00%)
May 02, 2019 3.976 3.999 3.954 3.976 2,580,988 +0.05(+1.36%)
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.