Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.042 3.042 3.012 3.012 316,618 -0.03(-0.99%)
Sep 27, 2019 3.036 3.042 3.024 3.042 449,757 +0.01(+0.20%)
Sep 26, 2019 3.030 3.048 3.024 3.036 479,637 +0.01(+0.40%)
Sep 25, 2019 3.018 3.060 3.018 3.024 802,215 +0.01(+0.20%)
Sep 24, 2019 3.078 3.078 3.012 3.018 505,388 -0.05(-1.57%)
Sep 23, 2019 3.060 3.090 3.054 3.066 336,526 -0.02(-0.58%)
Sep 20, 2019 3.054 3.084 3.018 3.084 1,309,353 +0.04(+1.18%)
Sep 19, 2019 3.066 3.084 3.042 3.048 377,939 -0.02(-0.59%)
Sep 18, 2019 3.054 3.084 3.030 3.066 837,442 +0.00(+0.00%)
Sep 17, 2019 3.090 3.096 3.048 3.066 785,385 -0.02(-0.78%)
Sep 16, 2019 3.108 3.120 3.072 3.090 548,308 -0.02(-0.58%)
Sep 13, 2019 3.084 3.120 3.078 3.108 746,823 +0.04(+1.17%)
Sep 12, 2019 3.072 3.078 3.043 3.072 788,843 +0.01(+0.19%)
Sep 11, 2019 3.072 3.093 3.060 3.066 1,193,264 -0.03(-0.94%)
Sep 10, 2019 3.101 3.102 3.072 3.096 519,718 +0.01(+0.19%)
Sep 09, 2019 3.055 3.101 3.055 3.090 477,597 +0.04(+1.34%)
Sep 06, 2019 3.072 3.084 3.043 3.049 404,148 -0.02(-0.76%)
Sep 05, 2019 3.090 3.101 3.060 3.072 374,838 +0.01(+0.38%)
Sep 04, 2019 3.101 3.107 3.055 3.060 674,292 -0.02(-0.57%)
Sep 03, 2019 3.049 3.090 3.020 3.078 553,583 +0.02(+0.57%)
Aug 30, 2019 3.049 3.064 3.008 3.060 507,023 +0.02(+0.58%)
Aug 29, 2019 3.037 3.049 3.008 3.043 376,133 +0.02(+0.78%)
Aug 28, 2019 2.979 3.025 2.967 3.020 511,442 +0.04(+1.38%)
Aug 27, 2019 3.025 3.031 2.961 2.979 722,515 -0.05(-1.55%)
Aug 26, 2019 3.049 3.072 3.002 3.025 443,037 +0.00(+0.00%)
Aug 23, 2019 3.084 3.084 3.020 3.025 650,568 -0.05(-1.71%)
Aug 22, 2019 3.096 3.101 3.072 3.078 395,271 -0.02(-0.57%)
Aug 21, 2019 3.131 3.131 3.084 3.096 581,629 -0.03(-0.94%)
Aug 20, 2019 3.119 3.166 3.090 3.125 500,768 +0.01(+0.19%)
Aug 19, 2019 3.101 3.131 3.078 3.119 562,072 +0.03(+0.95%)
Aug 16, 2019 3.043 3.104 3.041 3.090 548,719 +0.05(+1.73%)
Aug 15, 2019 3.055 3.081 2.990 3.037 1,082,440 -0.02(-0.76%)
Aug 14, 2019 3.154 3.154 3.025 3.060 1,197,269 -0.10(-3.15%)
Aug 13, 2019 3.137 3.196 3.137 3.160 598,493 +0.01(+0.37%)
Aug 12, 2019 3.178 3.218 3.137 3.148 543,611 -0.04(-1.10%)
Aug 09, 2019 3.236 3.243 3.183 3.183 461,566 -0.06(-1.98%)
Aug 08, 2019 3.183 3.254 3.160 3.248 817,397 +0.06(+2.02%)
Aug 07, 2019 3.248 3.248 3.178 3.183 788,008 -0.05(-1.63%)
Aug 06, 2019 3.254 3.277 3.195 3.236 1,017,631 -0.01(-0.18%)
Aug 05, 2019 3.277 3.289 3.213 3.242 1,185,912 -0.05(-1.42%)
Aug 02, 2019 3.254 3.328 3.248 3.289 731,569 +0.03(+0.90%)
Aug 01, 2019 3.453 3.476 3.248 3.259 2,509,130 -0.25(-7.17%)
Jul 31, 2019 3.570 3.570 3.511 3.511 785,490 -0.05(-1.32%)
Jul 30, 2019 3.505 3.564 3.500 3.558 554,680 +0.06(+1.67%)
Jul 29, 2019 3.529 3.529 3.488 3.499 289,729 -0.02(-0.66%)
Jul 26, 2019 3.499 3.523 3.494 3.523 406,199 +0.03(+0.84%)
Jul 25, 2019 3.529 3.529 3.488 3.494 292,993 -0.02(-0.67%)
Jul 24, 2019 3.476 3.523 3.476 3.517 381,547 +0.04(+1.18%)
Jul 23, 2019 3.511 3.511 3.476 3.476 420,677 -0.02(-0.67%)
Jul 22, 2019 3.482 3.505 3.476 3.499 505,110 +0.02(+0.50%)
Jul 19, 2019 3.511 3.517 3.482 3.482 526,162 -0.02(-0.50%)
Jul 18, 2019 3.511 3.517 3.499 3.499 413,723 -0.01(-0.17%)
Jul 17, 2019 3.546 3.558 3.453 3.505 1,110,288 -0.05(-1.32%)
Jul 16, 2019 3.570 3.581 3.546 3.552 474,865 -0.02(-0.49%)
Jul 15, 2019 3.570 3.575 3.558 3.570 341,774 +0.00(+0.00%)
Jul 12, 2019 3.587 3.587 3.558 3.570 340,407 -0.01(-0.33%)
Jul 11, 2019 3.575 3.605 3.570 3.581 548,010 +0.01(+0.33%)
Jul 10, 2019 3.564 3.611 3.552 3.570 698,293 +0.01(+0.16%)
Jul 09, 2019 3.581 3.581 3.552 3.564 404,577 -0.01(-0.16%)
Jul 08, 2019 3.570 3.575 3.558 3.570 340,344 -0.01(-0.33%)
Jul 05, 2019 3.581 3.587 3.552 3.581 348,439 +0.02(+0.49%)
Jul 03, 2019 3.552 3.587 3.529 3.564 396,458 +0.02(+0.66%)
Jul 02, 2019 3.552 3.558 3.523 3.540 381,429 -0.02(-0.49%)
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.