Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.353 4.354 4.174 4.217 359,365,920 -0.17(-3.84%)
Jul 30, 2019 4.322 4.397 4.308 4.385 197,789,824 +0.02(+0.36%)
Jul 29, 2019 4.368 4.385 4.280 4.369 248,156,256 -0.01(-0.14%)
Jul 26, 2019 4.360 4.422 4.360 4.375 274,252,864 +0.04(+0.97%)
Jul 25, 2019 4.423 4.436 4.309 4.333 392,646,336 -0.13(-2.96%)
Jul 24, 2019 4.433 4.471 4.357 4.465 365,917,344 +0.07(+1.71%)
Jul 23, 2019 4.321 4.392 4.305 4.390 427,844,960 +0.11(+2.53%)
Jul 22, 2019 4.231 4.294 4.224 4.281 315,708,800 +0.07(+1.71%)
Jul 19, 2019 4.291 4.298 4.204 4.210 345,013,856 -0.04(-1.02%)
Jul 18, 2019 4.252 4.316 4.195 4.253 442,955,552 +0.01(+0.28%)
Jul 17, 2019 4.177 4.248 4.148 4.241 347,992,832 +0.07(+1.57%)
Jul 16, 2019 4.165 4.203 4.120 4.176 341,434,880 -0.00(-0.11%)
Jul 15, 2019 4.210 4.226 4.152 4.180 289,655,232 -0.01(-0.20%)
Jul 12, 2019 4.184 4.260 4.184 4.189 506,570,944 +0.03(+0.80%)
Jul 11, 2019 4.074 4.197 4.036 4.156 682,138,688 +0.16(+3.89%)
Jul 10, 2019 3.975 4.058 3.961 4.000 452,132,928 +0.07(+1.75%)
Jul 09, 2019 3.886 3.960 3.874 3.931 342,699,936 +0.00(+0.06%)
Jul 08, 2019 3.944 3.963 3.899 3.929 329,559,712 -0.08(-1.88%)
Jul 05, 2019 4.009 4.013 3.941 4.004 396,692,128 -0.06(-1.55%)
Jul 03, 2019 4.078 4.084 4.007 4.067 246,719,152 +0.01(+0.32%)
Jul 02, 2019 4.136 4.157 4.041 4.054 399,550,368 -0.09(-2.27%)
Jul 01, 2019 4.313 4.347 4.115 4.148 711,516,096 +0.04(+1.07%)
Jun 28, 2019 4.124 4.133 4.057 4.104 397,804,512 +0.02(+0.61%)
Jun 27, 2019 4.066 4.099 4.030 4.079 444,874,976 +0.10(+2.49%)
Jun 26, 2019 3.914 4.042 3.901 3.980 583,896,832 +0.19(+5.14%)
Jun 25, 2019 3.820 3.896 3.783 3.786 310,988,512 -0.03(-0.87%)
Jun 24, 2019 3.814 3.845 3.767 3.819 282,894,400 +0.03(+0.69%)
Jun 21, 2019 3.836 3.886 3.786 3.793 434,577,504 -0.06(-1.52%)
Jun 20, 2019 3.918 3.932 3.837 3.851 350,123,840 +0.02(+0.64%)
Jun 19, 2019 3.856 3.868 3.800 3.827 331,290,656 +0.01(+0.16%)
Jun 18, 2019 3.686 3.876 3.675 3.821 581,298,816 +0.20(+5.41%)
Jun 17, 2019 3.613 3.662 3.590 3.624 275,907,104 +0.01(+0.27%)
Jun 14, 2019 3.611 3.636 3.570 3.615 394,563,360 -0.09(-2.44%)
Jun 13, 2019 3.676 3.724 3.658 3.705 307,676,928 +0.05(+1.41%)
Jun 12, 2019 3.724 3.730 3.638 3.654 358,798,688 -0.11(-3.02%)
Jun 11, 2019 3.770 3.808 3.728 3.767 383,879,744 +0.06(+1.56%)
Jun 10, 2019 3.693 3.778 3.693 3.709 402,748,736 +0.07(+2.01%)
Jun 07, 2019 3.599 3.671 3.580 3.636 348,979,264 +0.04(+1.20%)
Jun 06, 2019 3.535 3.618 3.533 3.593 407,821,408 +0.06(+1.77%)
Jun 05, 2019 3.648 3.653 3.494 3.531 511,622,848 -0.04(-1.20%)
Jun 04, 2019 3.408 3.579 3.386 3.574 641,677,312 +0.21(+6.40%)
Jun 03, 2019 3.397 3.436 3.314 3.359 478,575,808 -0.03(-0.78%)
May 31, 2019 3.427 3.460 3.384 3.385 389,853,696 -0.09(-2.62%)
May 30, 2019 3.507 3.542 3.438 3.477 393,773,088 -0.03(-0.87%)
May 29, 2019 3.534 3.569 3.472 3.507 559,823,616 -0.07(-2.09%)
May 28, 2019 3.645 3.678 3.580 3.582 427,918,976 -0.05(-1.25%)
May 24, 2019 3.701 3.736 3.621 3.627 357,720,544 -0.05(-1.47%)
May 23, 2019 3.741 3.741 3.621 3.682 591,648,384 -0.12(-3.21%)
May 22, 2019 3.836 3.862 3.793 3.804 325,802,880 -0.07(-1.84%)
May 21, 2019 3.854 3.891 3.815 3.875 361,744,352 +0.08(+2.03%)
May 20, 2019 3.812 3.868 3.767 3.798 571,948,416 -0.11(-2.91%)
May 17, 2019 3.961 4.091 3.872 3.912 1,022,458,240 -0.09(-2.28%)
May 16, 2019 3.982 4.046 3.940 4.003 775,972,224 +0.02(+0.38%)
May 15, 2019 3.993 4.025 3.934 3.988 502,110,208 -0.06(-1.52%)
May 14, 2019 4.000 4.085 3.961 4.049 510,497,696 +0.09(+2.27%)
May 13, 2019 4.086 4.109 3.944 3.960 656,765,184 -0.26(-6.14%)
May 10, 2019 4.222 4.288 4.098 4.219 569,713,472 -0.03(-0.81%)
May 09, 2019 4.277 4.287 4.133 4.253 660,064,000 -0.09(-2.14%)
May 08, 2019 4.298 4.427 4.286 4.346 419,157,888 +0.02(+0.47%)
May 07, 2019 4.446 4.446 4.278 4.326 555,169,024 -0.17(-3.75%)
May 06, 2019 4.386 4.507 4.348 4.495 422,122,240 -0.08(-1.73%)
May 03, 2019 4.587 4.596 4.512 4.574 336,948,608 -0.00(-0.10%)
May 02, 2019 4.520 4.620 4.476 4.578 394,705,024 +0.07(+1.51%)
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.