Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.410 3.436 3.359 3.368 14,983,974 +0.00(+0.00%)
Dec 30, 2019 3.291 3.410 3.282 3.368 12,952,914 +0.10(+3.21%)
Dec 27, 2019 3.271 3.339 3.246 3.263 12,767,394 -0.04(-1.28%)
Dec 26, 2019 3.280 3.381 3.263 3.305 19,233,174 +0.08(+2.63%)
Dec 24, 2019 3.068 3.220 3.068 3.220 10,870,492 +0.18(+5.85%)
Dec 23, 2019 2.983 3.051 2.975 3.042 12,652,315 +0.09(+3.16%)
Dec 20, 2019 3.059 3.076 2.932 2.949 28,091,642 -0.11(-3.60%)
Dec 19, 2019 3.085 3.093 3.017 3.059 27,424,402 -0.03(-1.10%)
Dec 18, 2019 3.034 3.102 3.017 3.093 10,345,912 +0.04(+1.39%)
Dec 17, 2019 3.144 3.144 3.051 3.051 16,017,223 -0.08(-2.44%)
Dec 16, 2019 3.204 3.220 3.127 3.127 11,836,869 -0.04(-1.34%)
Dec 13, 2019 3.102 3.178 3.059 3.170 22,676,572 +0.06(+1.91%)
Dec 12, 2019 3.195 3.237 3.085 3.110 16,623,356 -0.03(-1.08%)
Dec 11, 2019 3.026 3.161 3.009 3.144 22,398,428 +0.14(+4.80%)
Dec 10, 2019 3.051 3.051 2.983 3.000 18,344,050 -0.01(-0.28%)
Dec 09, 2019 3.051 3.059 2.992 3.009 15,777,358 -0.01(-0.28%)
Dec 06, 2019 3.102 3.119 3.009 3.017 26,267,188 -0.18(-5.57%)
Dec 05, 2019 3.195 3.246 3.170 3.195 16,169,898 +0.01(+0.27%)
Dec 04, 2019 3.178 3.195 3.102 3.187 14,422,708 +0.01(+0.27%)
Dec 03, 2019 3.161 3.254 3.136 3.178 21,015,240 +0.07(+2.18%)
Dec 02, 2019 3.034 3.119 3.034 3.110 12,390,310 +0.08(+2.51%)
Nov 29, 2019 2.992 3.068 2.975 3.034 11,110,259 +0.07(+2.29%)
Nov 27, 2019 2.992 3.017 2.949 2.966 13,718,559 -0.08(-2.51%)
Nov 26, 2019 2.915 3.051 2.907 3.042 12,408,011 +0.14(+4.66%)
Nov 25, 2019 2.915 2.975 2.890 2.907 11,074,953 -0.03(-1.15%)
Nov 22, 2019 2.975 2.979 2.907 2.941 11,539,882 -0.02(-0.57%)
Nov 21, 2019 2.983 3.042 2.949 2.958 12,644,968 -0.05(-1.69%)
Nov 20, 2019 3.017 3.034 2.966 3.009 13,600,757 +0.02(+0.57%)
Nov 19, 2019 2.958 3.034 2.941 2.992 13,092,850 +0.03(+0.86%)
Nov 18, 2019 2.898 3.009 2.898 2.966 14,792,395 +0.05(+1.74%)
Nov 15, 2019 2.907 2.966 2.890 2.915 9,640,384 -0.03(-0.86%)
Nov 14, 2019 2.924 2.958 2.848 2.941 33,280,466 +0.05(+1.76%)
Nov 13, 2019 2.873 2.941 2.865 2.890 28,958,420 +0.06(+2.10%)
Nov 12, 2019 2.737 2.856 2.703 2.831 30,675,030 +0.08(+2.77%)
Nov 11, 2019 2.805 2.814 2.754 2.754 22,207,728 -0.02(-0.61%)
Nov 08, 2019 2.737 2.831 2.729 2.771 32,775,372 +0.00(+0.00%)
Nov 07, 2019 2.907 2.924 2.712 2.771 38,627,660 -0.17(-5.76%)
Nov 06, 2019 2.915 2.966 2.873 2.941 25,272,342 +0.04(+1.46%)
Nov 05, 2019 2.915 2.924 2.839 2.898 30,387,268 -0.07(-2.29%)
Nov 04, 2019 3.034 3.051 2.949 2.966 14,163,769 -0.08(-2.78%)
Nov 01, 2019 3.042 3.110 3.009 3.051 14,753,147 -0.03(-1.10%)
Oct 31, 2019 3.017 3.136 3.017 3.085 18,980,030 +0.12(+4.00%)
Oct 30, 2019 3.009 3.034 2.873 2.966 20,042,524 -0.02(-0.57%)
Oct 29, 2019 2.958 3.034 2.924 2.983 17,290,440 +0.00(+0.00%)
Oct 28, 2019 3.051 3.076 2.975 2.983 20,711,184 -0.11(-3.56%)
Oct 25, 2019 2.983 3.212 2.983 3.093 50,157,584 +0.23(+7.99%)
Oct 24, 2019 2.814 2.949 2.814 2.865 32,813,306 +0.08(+2.74%)
Oct 23, 2019 2.788 2.848 2.771 2.788 17,024,700 +0.03(+0.92%)
Oct 22, 2019 2.763 2.771 2.695 2.763 9,667,593 +0.02(+0.62%)
Oct 21, 2019 2.873 2.881 2.746 2.746 12,135,352 -0.11(-3.86%)
Oct 18, 2019 2.822 2.881 2.797 2.856 10,233,668 +0.01(+0.30%)
Oct 17, 2019 2.754 2.865 2.754 2.848 15,372,878 +0.08(+3.07%)
Oct 16, 2019 2.746 2.780 2.720 2.763 12,486,863 +0.05(+1.88%)
Oct 15, 2019 2.788 2.797 2.695 2.712 20,906,544 -0.07(-2.44%)
Oct 14, 2019 2.788 2.831 2.763 2.780 7,146,180 +0.01(+0.31%)
Oct 11, 2019 2.856 2.865 2.754 2.771 15,644,488 -0.13(-4.39%)
Oct 10, 2019 2.907 2.924 2.831 2.898 10,351,590 -0.02(-0.58%)
Oct 09, 2019 2.949 2.975 2.890 2.915 10,908,500 -0.05(-1.71%)
Oct 08, 2019 2.932 2.966 2.907 2.966 11,662,090 +0.10(+3.55%)
Oct 07, 2019 2.881 2.941 2.839 2.865 12,518,496 -0.06(-2.03%)
Oct 04, 2019 2.848 2.932 2.814 2.924 21,334,370 +0.08(+2.68%)
Oct 03, 2019 2.831 2.941 2.814 2.848 23,075,744 +0.01(+0.30%)
Oct 02, 2019 2.822 2.865 2.771 2.839 23,658,644 +0.07(+2.45%)
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.