Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.410 3.605 3.410 3.460 12,046,020 +0.00(+0.00%)
Sep 27, 2019 3.480 3.675 3.425 3.460 8,961,800 -0.12(-3.35%)
Sep 26, 2019 3.550 3.630 3.410 3.580 8,411,412 -0.02(-0.56%)
Sep 25, 2019 3.460 3.705 3.385 3.600 8,865,941 +0.01(+0.28%)
Sep 24, 2019 3.830 3.873 3.540 3.590 14,238,478 -0.27(-6.99%)
Sep 23, 2019 3.900 4.000 3.800 3.860 13,746,152 -0.10(-2.53%)
Sep 20, 2019 3.980 4.095 3.870 3.960 19,146,700 +0.02(+0.51%)
Sep 19, 2019 4.190 4.200 3.820 3.940 14,099,397 -0.15(-3.67%)
Sep 18, 2019 3.970 4.150 3.860 4.090 10,477,475 +0.06(+1.49%)
Sep 17, 2019 4.740 4.760 3.995 4.030 19,787,541 -0.77(-16.04%)
Sep 16, 2019 4.250 4.870 4.170 4.800 30,394,310 +1.08(+29.03%)
Sep 13, 2019 3.670 3.790 3.500 3.720 8,928,200 +0.12(+3.33%)
Sep 12, 2019 3.430 3.700 3.360 3.600 10,602,914 +0.03(+0.84%)
Sep 11, 2019 3.740 3.920 3.415 3.570 12,813,132 -0.09(-2.46%)
Sep 10, 2019 3.680 3.970 3.550 3.660 12,989,265 -0.02(-0.54%)
Sep 09, 2019 3.410 3.680 3.370 3.680 12,688,026 +0.33(+9.85%)
Sep 06, 2019 3.180 3.430 3.050 3.350 14,278,700 +0.10(+3.08%)
Sep 05, 2019 3.170 3.350 3.130 3.250 13,893,705 +0.12(+3.83%)
Sep 04, 2019 3.170 3.187 3.025 3.130 9,958,771 +0.08(+2.62%)
Sep 03, 2019 3.000 3.110 2.840 3.050 16,906,653 -0.07(-2.24%)
Aug 30, 2019 3.330 3.390 3.020 3.120 11,913,800 -0.19(-5.74%)
Aug 29, 2019 3.260 3.400 3.155 3.310 11,047,841 +0.10(+3.12%)
Aug 28, 2019 3.020 3.345 3.000 3.210 14,285,384 +0.23(+7.72%)
Aug 27, 2019 2.920 3.000 2.810 2.980 8,790,869 +0.08(+2.76%)
Aug 26, 2019 3.010 3.070 2.850 2.900 9,728,542 -0.11(-3.65%)
Aug 23, 2019 3.130 3.150 2.885 3.010 11,541,500 -0.22(-6.81%)
Aug 22, 2019 3.360 3.390 3.230 3.230 8,050,533 -0.11(-3.29%)
Aug 21, 2019 3.450 3.530 3.315 3.340 9,259,508 -0.01(-0.30%)
Aug 20, 2019 3.290 3.370 3.170 3.350 9,041,153 +0.02(+0.60%)
Aug 19, 2019 3.180 3.360 3.030 3.330 14,741,275 +0.29(+9.54%)
Aug 16, 2019 2.890 3.080 2.850 3.040 12,313,600 +0.14(+4.83%)
Aug 15, 2019 2.870 2.960 2.760 2.900 10,314,899 +0.02(+0.69%)
Aug 14, 2019 2.820 2.900 2.695 2.880 12,109,978 -0.12(-4.00%)
Aug 13, 2019 2.920 3.150 2.900 3.000 19,531,942 +0.04(+1.35%)
Aug 12, 2019 2.830 3.010 2.780 2.960 11,320,647 +0.11(+3.86%)
Aug 09, 2019 2.870 2.900 2.720 2.850 13,223,300 +0.01(+0.35%)
Aug 08, 2019 2.700 2.930 2.650 2.840 22,772,777 +0.19(+7.17%)
Aug 07, 2019 2.830 2.960 2.410 2.650 43,736,528 -1.18(-30.81%)
Aug 06, 2019 3.950 4.040 3.710 3.830 11,368,459 -0.10(-2.54%)
Aug 05, 2019 4.100 4.130 3.810 3.930 10,019,176 -0.32(-7.53%)
Aug 02, 2019 4.280 4.450 4.100 4.250 8,501,600 +0.01(+0.24%)
Aug 01, 2019 4.680 4.720 4.140 4.240 14,900,241 -0.63(-12.94%)
Jul 31, 2019 4.970 5.150 4.850 4.870 11,288,728 -0.02(-0.41%)
Jul 30, 2019 4.400 4.930 4.350 4.890 11,545,479 +0.46(+10.38%)
Jul 29, 2019 4.530 4.630 4.320 4.430 9,594,764 -0.08(-1.77%)
Jul 26, 2019 4.560 4.560 4.300 4.510 8,945,600 -0.14(-3.01%)
Jul 25, 2019 4.750 4.750 4.550 4.650 9,333,244 -0.04(-0.85%)
Jul 24, 2019 4.660 4.820 4.630 4.690 6,363,595 +0.02(+0.43%)
Jul 23, 2019 4.640 4.700 4.510 4.670 10,831,726 +0.05(+1.08%)
Jul 22, 2019 4.620 4.720 4.460 4.620 7,413,705 +0.02(+0.43%)
Jul 19, 2019 4.440 4.620 4.410 4.600 7,997,400 +0.16(+3.60%)
Jul 18, 2019 4.400 4.530 4.350 4.440 9,812,744 +0.00(+0.00%)
Jul 17, 2019 4.770 4.803 4.430 4.440 10,393,952 -0.34(-7.11%)
Jul 16, 2019 4.940 5.020 4.720 4.780 7,748,517 -0.15(-3.04%)
Jul 15, 2019 5.330 5.330 4.920 4.930 11,071,540 -0.37(-6.98%)
Jul 12, 2019 5.260 5.335 5.110 5.300 10,155,200 +0.07(+1.34%)
Jul 11, 2019 5.410 5.480 5.200 5.230 9,001,047 -0.16(-2.97%)
Jul 10, 2019 5.250 5.430 5.200 5.390 13,277,975 +0.22(+4.26%)
Jul 09, 2019 5.200 5.280 5.100 5.170 8,081,843 -0.03(-0.58%)
Jul 08, 2019 5.010 5.370 5.000 5.200 11,585,541 +0.01(+0.19%)
Jul 05, 2019 5.030 5.250 5.010 5.190 6,696,900 +0.12(+2.37%)
Jul 03, 2019 5.200 5.260 4.960 5.070 8,358,900 -0.11(-2.12%)
Jul 02, 2019 5.600 5.600 5.130 5.180 15,471,914 -0.44(-7.83%)
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.