Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.018 4.173 3.400 3.401 13,694 -0.43(-11.13%)
Sep 27, 2019 3.920 4.099 3.800 3.827 11,590 -0.21(-5.27%)
Sep 26, 2019 4.189 4.200 3.900 4.040 5,554 -0.08(-1.97%)
Sep 25, 2019 4.050 4.180 4.000 4.121 2,234 +0.10(+2.39%)
Sep 24, 2019 4.200 4.300 4.000 4.025 7,253 -0.27(-6.40%)
Sep 23, 2019 4.400 4.500 4.200 4.300 7,395 -0.09(-2.01%)
Sep 20, 2019 4.313 4.500 4.100 4.388 22,130 -0.06(-1.33%)
Sep 19, 2019 4.726 4.726 4.301 4.447 6,842 -0.05(-1.18%)
Sep 18, 2019 5.000 5.000 4.300 4.500 13,943 +0.00(+0.00%)
Sep 17, 2019 4.521 4.800 4.306 4.500 37,037 +0.20(+4.65%)
Sep 16, 2019 4.200 4.400 4.200 4.300 20,960 +0.09(+2.04%)
Sep 13, 2019 4.195 4.404 4.111 4.214 9,000 +0.10(+2.38%)
Sep 12, 2019 4.300 4.300 4.103 4.116 9,168 +0.00(+0.07%)
Sep 11, 2019 4.100 4.198 3.611 4.113 37,235 -0.09(-2.07%)
Sep 10, 2019 3.745 5.598 3.745 4.200 213,775 +0.30(+7.78%)
Sep 09, 2019 3.900 3.900 3.700 3.897 12,755 +0.03(+0.72%)
Sep 06, 2019 3.900 3.938 3.700 3.869 8,040 -0.03(-0.79%)
Sep 05, 2019 4.000 4.100 3.500 3.900 21,004 -0.05(-1.17%)
Sep 04, 2019 4.180 4.200 3.800 3.946 12,391 -0.12(-3.02%)
Sep 03, 2019 4.200 4.200 4.004 4.069 9,555 +0.07(+1.62%)
Aug 30, 2019 4.100 4.100 3.900 4.004 9,310 +0.05(+1.37%)
Aug 29, 2019 4.000 4.099 3.750 3.950 16,493 +0.00(+0.03%)
Aug 28, 2019 3.850 4.108 3.701 3.949 22,934 +0.27(+7.46%)
Aug 27, 2019 4.400 4.400 3.600 3.675 74,017 -1.15(-23.76%)
Aug 26, 2019 3.200 5.100 3.174 4.820 178,654 +1.62(+50.58%)
Aug 23, 2019 3.390 3.400 3.200 3.201 4,550 -0.19(-5.58%)
Aug 22, 2019 3.309 3.400 3.150 3.390 3,046 +0.24(+7.62%)
Aug 21, 2019 3.390 3.399 3.100 3.150 3,985 -0.05(-1.56%)
Aug 20, 2019 3.300 3.300 3.100 3.200 2,243 +0.02(+0.47%)
Aug 19, 2019 3.360 3.400 3.050 3.185 4,557 -0.10(-3.13%)
Aug 16, 2019 3.100 3.300 3.000 3.288 6,530 +0.09(+2.75%)
Aug 15, 2019 3.400 3.400 3.000 3.200 3,209 -0.06(-1.81%)
Aug 14, 2019 3.400 3.400 3.200 3.259 7,725 +0.01(+0.25%)
Aug 13, 2019 3.149 3.400 3.100 3.251 27,236 +0.15(+4.87%)
Aug 12, 2019 3.000 3.150 3.000 3.100 3,961 +0.11(+3.68%)
Aug 09, 2019 3.150 3.199 2.800 2.990 8,010 -0.01(-0.33%)
Aug 08, 2019 3.000 3.093 2.831 3.000 5,270 +0.00(+0.00%)
Aug 07, 2019 3.002 3.090 2.828 3.000 10,389 -0.10(-3.13%)
Aug 06, 2019 3.135 3.140 3.000 3.097 6,723 -0.04(-1.21%)
Aug 05, 2019 3.300 3.317 3.000 3.135 9,441 -0.30(-8.63%)
Aug 02, 2019 3.420 3.590 3.300 3.431 6,690 +0.06(+1.78%)
Aug 01, 2019 3.670 3.670 3.300 3.371 15,428 -0.30(-8.15%)
Jul 31, 2019 3.700 3.700 3.500 3.670 6,244 +0.01(+0.27%)
Jul 30, 2019 3.700 3.755 3.500 3.660 6,922 -0.09(-2.53%)
Jul 29, 2019 3.552 3.900 3.510 3.755 32,924 +0.19(+5.48%)
Jul 26, 2019 3.673 3.700 3.520 3.560 4,190 -0.11(-3.08%)
Jul 25, 2019 3.700 3.750 3.601 3.673 4,376 -0.08(-2.05%)
Jul 24, 2019 3.744 3.798 3.515 3.750 7,547 -0.05(-1.32%)
Jul 23, 2019 3.700 3.800 3.500 3.800 8,945 +0.00(+0.00%)
Jul 22, 2019 4.000 4.000 3.600 3.800 9,295 -0.01(-0.18%)
Jul 19, 2019 3.700 4.000 3.500 3.807 9,540 +0.01(+0.24%)
Jul 18, 2019 3.775 3.900 3.722 3.798 7,716 +0.10(+2.65%)
Jul 17, 2019 4.000 4.000 3.700 3.700 9,206 -0.20(-5.13%)
Jul 16, 2019 3.900 4.100 3.831 3.900 15,621 -0.01(-0.18%)
Jul 15, 2019 4.000 4.000 3.823 3.907 5,888 +0.01(+0.18%)
Jul 12, 2019 3.800 3.900 3.800 3.900 6,210 +0.11(+2.82%)
Jul 11, 2019 4.097 4.100 3.750 3.793 6,440 -0.11(-2.79%)
Jul 10, 2019 4.090 4.100 3.600 3.902 11,739 -0.18(-4.36%)
Jul 09, 2019 4.178 4.178 4.000 4.080 8,733 +0.04(+1.12%)
Jul 08, 2019 4.200 4.260 4.020 4.035 6,701 -0.17(-3.93%)
Jul 05, 2019 4.200 4.200 4.100 4.200 8,370 +0.00(+0.05%)
Jul 03, 2019 4.200 4.300 4.000 4.198 3,520 -0.00(-0.05%)
Jul 02, 2019 4.200 4.200 4.000 4.200 5,018 -0.02(-0.59%)
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.