Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.710 4.780 4.470 4.760 730,587 +0.00(+0.00%)
Sep 27, 2019 4.740 4.990 4.620 4.760 854,600 +0.02(+0.42%)
Sep 26, 2019 4.770 4.860 4.650 4.740 441,687 -0.05(-1.04%)
Sep 25, 2019 4.490 4.860 4.470 4.790 670,771 +0.24(+5.27%)
Sep 24, 2019 4.510 4.570 4.360 4.550 1,122,989 +0.00(+0.00%)
Sep 23, 2019 4.400 4.570 4.300 4.550 1,302,439 +0.16(+3.64%)
Sep 20, 2019 4.360 4.420 4.180 4.390 1,154,500 +0.01(+0.23%)
Sep 19, 2019 4.500 4.500 4.320 4.380 1,031,187 -0.03(-0.68%)
Sep 18, 2019 4.510 4.520 4.250 4.410 764,315 -0.15(-3.29%)
Sep 17, 2019 4.790 4.790 4.280 4.560 685,166 -0.23(-4.80%)
Sep 16, 2019 4.850 4.860 4.560 4.790 473,302 -0.01(-0.21%)
Sep 13, 2019 4.730 4.860 4.630 4.800 588,000 +0.08(+1.69%)
Sep 12, 2019 4.820 4.960 4.600 4.720 690,342 -0.09(-1.87%)
Sep 11, 2019 4.590 4.970 4.500 4.810 1,469,961 +0.25(+5.48%)
Sep 10, 2019 4.260 4.600 4.120 4.560 1,515,052 +0.28(+6.54%)
Sep 09, 2019 4.150 4.310 4.010 4.280 834,114 +0.13(+3.13%)
Sep 06, 2019 4.150 4.200 4.000 4.150 631,700 +0.05(+1.22%)
Sep 05, 2019 4.000 4.200 3.950 4.100 1,154,900 +0.13(+3.27%)
Sep 04, 2019 3.820 4.000 3.550 3.970 953,447 +0.17(+4.47%)
Sep 03, 2019 3.850 3.870 3.660 3.800 409,046 +0.02(+0.53%)
Aug 30, 2019 3.780 3.950 3.650 3.780 650,000 +0.05(+1.34%)
Aug 29, 2019 3.690 3.756 3.550 3.730 555,365 +0.06(+1.63%)
Aug 28, 2019 3.810 3.870 3.510 3.670 636,408 -0.04(-1.08%)
Aug 27, 2019 3.910 3.940 3.650 3.710 740,901 -0.26(-6.55%)
Aug 26, 2019 4.100 4.109 3.790 3.970 627,540 -0.08(-1.98%)
Aug 23, 2019 4.010 4.130 3.960 4.050 748,800 -0.01(-0.25%)
Aug 22, 2019 4.320 4.390 3.990 4.060 885,484 -0.26(-6.02%)
Aug 21, 2019 4.250 4.500 4.250 4.320 728,108 +0.10(+2.37%)
Aug 20, 2019 4.400 4.400 4.140 4.220 914,962 -0.19(-4.31%)
Aug 19, 2019 3.850 4.450 3.760 4.410 1,533,712 +0.74(+20.16%)
Aug 16, 2019 3.470 3.680 3.459 3.670 573,900 +0.23(+6.69%)
Aug 15, 2019 3.590 3.615 3.370 3.440 688,721 -0.15(-4.18%)
Aug 14, 2019 3.790 3.840 3.540 3.590 887,238 -0.28(-7.24%)
Aug 13, 2019 3.940 4.060 3.800 3.870 842,739 -0.03(-0.77%)
Aug 12, 2019 3.500 4.200 3.500 3.900 1,860,082 +0.31(+8.64%)
Aug 09, 2019 3.690 3.700 3.300 3.590 1,303,600 -0.04(-1.10%)
Aug 08, 2019 2.910 3.700 2.890 3.630 3,356,664 +0.76(+26.48%)
Aug 07, 2019 2.800 2.896 2.750 2.870 523,359 +0.04(+1.41%)
Aug 06, 2019 2.880 2.970 2.750 2.830 592,148 +0.01(+0.35%)
Aug 05, 2019 2.750 2.870 2.670 2.820 696,916 -0.01(-0.35%)
Aug 02, 2019 2.930 2.990 2.758 2.830 1,010,900 -0.10(-3.41%)
Aug 01, 2019 3.100 3.160 2.850 2.930 834,053 -0.16(-5.18%)
Jul 31, 2019 2.970 3.190 2.930 3.090 1,547,159 +0.03(+0.98%)
Jul 30, 2019 2.810 3.060 2.810 3.060 675,693 +0.24(+8.51%)
Jul 29, 2019 2.840 2.880 2.620 2.820 1,193,163 +0.00(+0.00%)
Jul 26, 2019 2.950 3.080 2.770 2.820 2,726,200 -0.15(-5.05%)
Jul 25, 2019 3.070 3.070 2.920 2.970 323,835 -0.10(-3.26%)
Jul 24, 2019 2.970 3.090 2.960 3.070 271,090 +0.07(+2.33%)
Jul 23, 2019 3.100 3.110 2.920 3.000 465,390 -0.09(-2.91%)
Jul 22, 2019 3.040 3.100 2.850 3.090 584,899 +0.08(+2.66%)
Jul 19, 2019 2.920 3.100 2.920 3.010 405,700 +0.09(+3.08%)
Jul 18, 2019 2.920 3.010 2.830 2.920 331,362 -0.03(-1.02%)
Jul 17, 2019 3.080 3.090 2.910 2.950 542,504 -0.13(-4.22%)
Jul 16, 2019 3.110 3.190 3.040 3.080 333,751 -0.04(-1.28%)
Jul 15, 2019 3.120 3.215 3.020 3.120 465,897 -0.02(-0.64%)
Jul 12, 2019 3.130 3.164 2.970 3.140 425,600 +0.06(+1.95%)
Jul 11, 2019 3.050 3.150 2.970 3.080 773,902 -0.13(-4.05%)
Jul 10, 2019 3.330 3.450 3.210 3.210 424,728 -0.14(-4.18%)
Jul 09, 2019 3.330 3.374 3.230 3.350 407,112 +0.09(+2.76%)
Jul 08, 2019 3.420 3.440 3.260 3.260 490,911 -0.17(-4.96%)
Jul 05, 2019 3.440 3.550 3.400 3.430 305,500 -0.04(-1.15%)
Jul 03, 2019 3.520 3.540 3.410 3.470 182,000 -0.04(-1.14%)
Jul 02, 2019 3.620 3.630 3.420 3.510 454,202 -0.09(-2.50%)
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.