Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.910 2.910 2.670 2.790 175,520 -0.01(-0.32%)
Oct 30, 2019 3.030 3.057 2.770 2.799 142,135 -0.22(-7.32%)
Oct 29, 2019 3.170 3.200 2.950 3.020 37,111 -0.18(-5.63%)
Oct 28, 2019 3.260 3.329 3.150 3.200 41,963 -0.08(-2.44%)
Oct 25, 2019 2.900 3.340 2.900 3.280 48,600 +0.36(+12.33%)
Oct 24, 2019 2.880 2.993 2.780 2.920 18,402 +0.04(+1.39%)
Oct 23, 2019 2.800 2.916 2.650 2.880 98,586 +0.07(+2.49%)
Oct 22, 2019 3.000 3.074 2.740 2.810 114,428 -0.16(-5.39%)
Oct 21, 2019 3.000 3.070 2.850 2.970 99,752 -0.06(-1.98%)
Oct 18, 2019 3.040 3.080 2.960 3.030 86,200 -0.14(-4.42%)
Oct 17, 2019 3.060 3.270 2.860 3.170 140,468 +0.10(+3.26%)
Oct 16, 2019 3.190 3.303 3.050 3.070 188,016 -0.16(-4.95%)
Oct 15, 2019 3.320 3.415 3.150 3.230 59,676 -0.06(-1.82%)
Oct 14, 2019 3.270 3.410 3.250 3.290 38,194 -0.03(-0.90%)
Oct 11, 2019 3.470 3.600 3.250 3.320 78,900 -0.14(-4.05%)
Oct 10, 2019 3.570 3.690 3.380 3.460 50,447 -0.11(-3.08%)
Oct 09, 2019 3.630 3.750 3.520 3.570 24,670 -0.09(-2.46%)
Oct 08, 2019 3.660 3.790 3.460 3.660 39,312 +0.01(+0.27%)
Oct 07, 2019 3.630 3.910 3.500 3.650 15,200 -0.02(-0.54%)
Oct 04, 2019 3.280 3.840 3.230 3.670 100,300 +0.37(+11.21%)
Oct 03, 2019 3.260 3.490 3.230 3.300 211,901 -0.05(-1.49%)
Oct 02, 2019 3.430 3.450 3.260 3.350 70,949 -0.11(-3.18%)
Oct 01, 2019 3.810 4.110 3.250 3.460 172,949 -0.24(-6.49%)
Sep 30, 2019 3.910 4.000 3.573 3.700 60,316 -0.30(-7.50%)
Sep 27, 2019 4.420 4.420 3.930 4.000 107,800 -0.37(-8.47%)
Sep 26, 2019 4.550 4.627 4.300 4.370 78,579 -0.18(-3.96%)
Sep 25, 2019 4.370 4.720 4.300 4.550 103,087 +0.16(+3.64%)
Sep 24, 2019 4.430 4.570 4.170 4.390 117,763 -0.08(-1.79%)
Sep 23, 2019 4.410 4.539 4.240 4.470 57,571 +0.04(+0.90%)
Sep 20, 2019 4.770 4.990 4.270 4.430 149,000 -0.40(-8.28%)
Sep 19, 2019 4.940 5.059 4.550 4.830 167,924 -0.08(-1.63%)
Sep 18, 2019 4.380 5.020 4.380 4.910 158,865 +0.43(+9.60%)
Sep 17, 2019 4.170 4.500 4.170 4.480 108,788 +0.23(+5.41%)
Sep 16, 2019 4.100 4.340 4.100 4.250 12,945 +0.07(+1.67%)
Sep 13, 2019 4.150 4.250 4.020 4.180 32,000 -0.07(-1.65%)
Sep 12, 2019 4.180 4.270 3.970 4.250 81,726 +0.08(+1.92%)
Sep 11, 2019 4.170 4.460 3.950 4.170 57,418 +0.00(+0.01%)
Sep 10, 2019 4.200 4.250 3.701 4.169 128,625 -0.00(-0.01%)
Sep 09, 2019 3.440 4.230 3.410 4.170 311,435 +0.76(+22.29%)
Sep 06, 2019 3.280 3.410 3.280 3.410 9,400 +0.16(+4.92%)
Sep 05, 2019 3.360 3.450 3.240 3.250 25,117 +0.04(+1.25%)
Sep 04, 2019 3.240 3.240 3.200 3.210 20,058 -0.01(-0.31%)
Sep 03, 2019 3.220 3.230 3.200 3.220 4,694 +0.01(+0.31%)
Aug 30, 2019 3.200 3.300 3.200 3.210 13,000 -0.01(-0.31%)
Aug 29, 2019 3.280 3.290 3.200 3.220 30,637 +0.02(+0.63%)
Aug 28, 2019 3.350 3.350 3.200 3.200 12,422 -0.08(-2.44%)
Aug 27, 2019 3.160 3.350 3.160 3.280 27,652 +0.15(+4.79%)
Aug 26, 2019 3.190 3.300 3.070 3.130 49,178 -0.02(-0.63%)
Aug 23, 2019 3.170 3.229 3.050 3.150 16,800 -0.05(-1.56%)
Aug 22, 2019 3.200 3.210 3.140 3.200 9,991 -0.02(-0.62%)
Aug 21, 2019 3.300 3.300 3.170 3.220 15,126 -0.03(-0.92%)
Aug 20, 2019 3.360 3.360 3.140 3.250 33,592 -0.12(-3.56%)
Aug 19, 2019 3.100 3.370 3.030 3.370 16,433 +0.26(+8.36%)
Aug 16, 2019 3.280 3.280 3.090 3.110 52,900 -0.21(-6.33%)
Aug 15, 2019 3.320 3.450 3.100 3.320 72,889 -0.02(-0.60%)
Aug 14, 2019 3.290 3.520 3.280 3.340 73,305 +0.00(+0.00%)
Aug 13, 2019 3.530 3.530 3.165 3.340 63,740 +0.03(+0.91%)
Aug 12, 2019 3.350 3.500 3.221 3.310 142,979 -0.03(-0.90%)
Aug 09, 2019 3.250 3.340 3.157 3.340 31,500 +0.09(+2.77%)
Aug 08, 2019 3.320 3.350 3.200 3.250 58,743 +0.00(+0.00%)
Aug 07, 2019 3.190 3.340 3.150 3.250 32,543 +0.03(+0.93%)
Aug 06, 2019 3.222 3.240 3.140 3.220 22,099 +0.02(+0.63%)
Aug 05, 2019 3.210 3.295 3.130 3.200 62,412 -0.08(-2.44%)
Aug 02, 2019 3.120 3.280 3.100 3.280 15,800 +0.07(+2.18%)
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.