Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.049 3.092 2.931 3.012 53,177 +0.01(+0.47%)
Nov 27, 2019 2.872 3.222 2.870 2.998 282,249 +0.10(+3.41%)
Nov 26, 2019 2.915 2.947 2.807 2.899 26,969 -0.02(-0.55%)
Nov 25, 2019 2.813 2.915 2.786 2.915 95,814 +0.17(+6.07%)
Nov 22, 2019 2.786 2.824 2.748 2.748 10,226 -0.03(-1.16%)
Nov 21, 2019 2.802 2.861 2.764 2.781 29,855 -0.04(-1.52%)
Nov 20, 2019 2.824 2.850 2.758 2.824 27,700 +0.03(+1.16%)
Nov 19, 2019 2.834 2.845 2.781 2.791 17,135 -0.05(-1.70%)
Nov 18, 2019 2.879 2.879 2.748 2.840 24,154 +0.09(+3.33%)
Nov 15, 2019 2.775 2.864 2.721 2.748 106,168 +0.02(+0.69%)
Nov 14, 2019 2.797 2.797 2.706 2.730 21,653 -0.04(-1.45%)
Nov 13, 2019 2.732 2.813 2.700 2.770 78,975 -0.01(-0.19%)
Nov 12, 2019 2.743 2.899 2.727 2.775 92,145 +0.03(+1.18%)
Nov 11, 2019 2.829 2.920 2.743 2.743 55,921 +0.00(+0.00%)
Nov 08, 2019 2.850 2.942 2.742 2.743 161,949 -0.06(-2.11%)
Nov 07, 2019 2.877 3.227 2.786 2.802 442,095 +0.08(+2.96%)
Nov 06, 2019 2.807 2.942 2.716 2.721 69,234 -0.08(-2.69%)
Nov 05, 2019 2.738 3.227 2.738 2.797 393,178 +0.03(+1.17%)
Nov 04, 2019 2.781 2.818 2.738 2.764 16,390 +0.01(+0.39%)
Nov 01, 2019 2.829 2.829 2.732 2.754 17,849 +0.09(+3.43%)
Oct 31, 2019 2.791 2.845 2.662 2.662 42,722 -0.18(-6.25%)
Oct 30, 2019 2.856 2.861 2.770 2.840 21,899 +0.04(+1.34%)
Oct 29, 2019 2.775 2.926 2.764 2.802 43,802 +0.04(+1.36%)
Oct 28, 2019 2.937 2.985 2.764 2.764 59,233 -0.10(-3.56%)
Oct 25, 2019 2.915 2.915 2.762 2.867 31,980 +0.02(+0.57%)
Oct 24, 2019 3.023 3.033 2.802 2.850 58,102 -0.15(-4.85%)
Oct 23, 2019 2.813 2.996 2.802 2.996 95,723 +0.15(+5.09%)
Oct 22, 2019 2.797 2.877 2.770 2.850 21,347 -0.05(-1.67%)
Oct 21, 2019 2.893 2.915 2.807 2.899 17,598 +0.02(+0.56%)
Oct 18, 2019 2.867 2.947 2.829 2.883 16,548 +0.02(+0.75%)
Oct 17, 2019 2.877 3.039 2.850 2.861 40,788 +0.00(+0.00%)
Oct 16, 2019 2.754 3.039 2.716 2.861 101,693 +0.14(+5.14%)
Oct 15, 2019 2.764 3.087 2.721 2.721 101,215 +0.03(+1.00%)
Oct 14, 2019 2.795 2.795 2.694 2.694 39,989 -0.07(-2.53%)
Oct 11, 2019 2.851 2.915 2.748 2.764 36,443 -0.09(-3.02%)
Oct 10, 2019 2.732 2.850 2.684 2.850 65,080 +0.11(+4.13%)
Oct 09, 2019 2.770 2.840 2.716 2.738 52,839 -0.12(-4.32%)
Oct 08, 2019 2.708 2.888 2.708 2.861 11,557 -0.04(-1.30%)
Oct 07, 2019 2.818 2.899 2.716 2.899 28,706 +0.15(+5.27%)
Oct 04, 2019 2.813 3.012 2.700 2.754 105,982 -0.12(-4.12%)
Oct 03, 2019 2.711 2.872 2.637 2.872 88,224 +0.15(+5.53%)
Oct 02, 2019 2.791 2.865 2.721 2.721 35,944 -0.16(-5.60%)
Oct 01, 2019 2.735 2.958 2.735 2.883 20,173 +0.01(+0.19%)
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%)
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.