Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.877 2.910 2.770 2.877 36,934 -0.01(-0.19%)
Sep 27, 2019 2.963 2.963 2.795 2.883 22,126 +0.04(+1.32%)
Sep 26, 2019 3.013 3.013 2.818 2.845 33,170 -0.06(-2.04%)
Sep 25, 2019 2.931 2.969 2.888 2.904 22,195 -0.05(-1.82%)
Sep 24, 2019 3.028 3.044 2.910 2.958 72,118 -0.09(-3.00%)
Sep 23, 2019 2.969 3.079 2.910 3.049 105,542 +0.02(+0.71%)
Sep 20, 2019 3.033 3.109 2.963 3.028 77,348 -0.06(-1.92%)
Sep 19, 2019 3.103 3.135 2.963 3.087 116,116 -0.03(-0.86%)
Sep 18, 2019 3.179 3.297 3.039 3.114 141,992 -0.08(-2.36%)
Sep 17, 2019 3.291 3.442 3.189 3.189 124,721 -0.27(-7.78%)
Sep 16, 2019 3.259 3.480 3.232 3.458 103,166 +0.19(+5.76%)
Sep 13, 2019 3.305 3.383 3.200 3.270 82,369 -0.05(-1.62%)
Sep 12, 2019 3.259 3.388 3.125 3.324 336,068 -0.15(-4.19%)
Sep 11, 2019 3.765 4.001 3.313 3.469 4,201,679 +0.40(+13.16%)
Sep 10, 2019 3.001 3.114 2.910 3.066 118,120 +0.07(+2.33%)
Sep 09, 2019 2.840 3.039 2.813 2.996 70,606 +0.11(+3.92%)
Sep 06, 2019 2.802 2.926 2.797 2.883 32,166 +0.08(+2.68%)
Sep 05, 2019 2.877 2.926 2.791 2.807 73,554 -0.07(-2.43%)
Sep 04, 2019 2.850 2.974 2.813 2.877 31,450 +0.05(+1.71%)
Sep 03, 2019 2.960 3.120 2.797 2.829 75,080 -0.19(-6.41%)
Aug 30, 2019 3.001 3.130 2.899 3.023 60,242 -0.03(-1.06%)
Aug 29, 2019 2.888 3.092 2.867 3.055 116,133 +0.25(+8.81%)
Aug 28, 2019 2.856 2.937 2.770 2.807 46,219 -0.04(-1.51%)
Aug 27, 2019 2.969 2.969 2.813 2.850 44,654 -0.16(-5.19%)
Aug 26, 2019 2.904 3.049 2.824 3.006 56,550 +0.05(+1.82%)
Aug 23, 2019 3.130 3.162 2.887 2.953 167,527 -0.19(-6.15%)
Aug 22, 2019 2.877 3.168 2.721 3.146 290,833 +0.27(+9.35%)
Aug 21, 2019 2.738 2.893 2.668 2.877 190,871 +0.22(+8.08%)
Aug 20, 2019 2.840 2.856 2.630 2.662 164,167 -0.16(-5.71%)
Aug 19, 2019 3.028 3.060 2.824 2.824 103,497 -0.21(-6.91%)
Aug 16, 2019 3.014 3.383 2.894 3.033 429,509 +0.05(+1.62%)
Aug 15, 2019 3.088 3.101 2.985 2.985 49,629 -0.06(-2.12%)
Aug 14, 2019 3.168 3.247 3.033 3.049 74,762 -0.24(-7.20%)
Aug 13, 2019 3.184 3.297 3.119 3.286 49,713 +0.12(+3.91%)
Aug 12, 2019 3.270 3.297 3.152 3.162 54,863 -0.14(-4.23%)
Aug 09, 2019 3.270 3.302 3.130 3.302 17,106 +0.08(+2.33%)
Aug 08, 2019 3.302 3.426 3.119 3.227 53,017 -0.08(-2.28%)
Aug 07, 2019 3.308 3.404 3.227 3.302 52,680 +0.04(+1.32%)
Aug 06, 2019 3.512 3.512 3.227 3.259 37,568 -0.26(-7.34%)
Aug 05, 2019 3.334 3.560 3.257 3.517 94,823 +0.23(+6.86%)
Aug 02, 2019 3.652 3.652 3.227 3.291 95,570 -0.12(-3.62%)
Aug 01, 2019 3.711 3.722 3.324 3.415 110,817 -0.27(-7.30%)
Jul 31, 2019 3.657 3.741 3.550 3.684 63,489 -0.02(-0.44%)
Jul 30, 2019 3.571 3.700 3.550 3.700 57,271 +0.15(+4.08%)
Jul 29, 2019 3.739 3.739 3.550 3.555 80,097 -0.10(-2.79%)
Jul 26, 2019 3.716 3.738 3.636 3.657 23,055 -0.10(-2.58%)
Jul 25, 2019 3.700 3.770 3.587 3.754 92,021 +0.04(+1.01%)
Jul 24, 2019 3.679 3.738 3.614 3.716 29,807 +0.04(+1.02%)
Jul 23, 2019 3.792 3.856 3.652 3.679 109,450 -0.16(-4.20%)
Jul 22, 2019 3.684 3.840 3.652 3.840 103,868 +0.13(+3.48%)
Jul 19, 2019 3.754 3.854 3.711 3.711 38,116 -0.01(-0.29%)
Jul 18, 2019 3.845 3.910 3.693 3.722 33,174 -0.15(-3.89%)
Jul 17, 2019 3.905 3.948 3.700 3.872 144,635 +0.00(+0.00%)
Jul 16, 2019 3.711 4.034 3.668 3.872 414,962 +0.13(+3.45%)
Jul 15, 2019 3.684 3.743 3.603 3.743 40,909 +0.06(+1.75%)
Jul 12, 2019 3.722 3.786 3.673 3.679 91,665 -0.02(-0.44%)
Jul 11, 2019 3.738 3.819 3.684 3.695 186,859 -0.02(-0.43%)
Jul 10, 2019 3.711 3.819 3.668 3.711 25,538 +0.02(+0.58%)
Jul 09, 2019 3.630 3.749 3.580 3.689 38,202 +0.04(+1.03%)
Jul 08, 2019 3.732 3.802 3.566 3.652 84,857 -0.08(-2.16%)
Jul 05, 2019 3.792 3.937 3.711 3.732 122,717 -0.02(-0.57%)
Jul 03, 2019 3.845 3.845 3.700 3.754 55,036 -0.06(-1.69%)
Jul 02, 2019 3.797 4.120 3.695 3.819 152,699 -0.01(-0.28%)
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.