Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.891 5.396 4.872 5.186 5,761,785 +0.35(+7.30%)
Oct 30, 2019 4.891 4.929 4.691 4.834 3,257,264 -0.04(-0.78%)
Oct 29, 2019 4.748 4.948 4.686 4.872 2,333,389 +0.10(+2.00%)
Oct 28, 2019 4.824 4.881 4.757 4.776 1,430,093 -0.10(-2.15%)
Oct 25, 2019 4.929 5.043 4.853 4.881 2,225,136 +0.05(+0.99%)
Oct 24, 2019 4.862 4.935 4.691 4.834 3,948,798 -0.03(-0.59%)
Oct 23, 2019 4.824 4.900 4.786 4.862 2,106,579 +0.09(+1.80%)
Oct 22, 2019 4.815 4.853 4.676 4.776 2,156,136 +0.00(+0.00%)
Oct 21, 2019 4.843 4.881 4.757 4.776 2,367,122 -0.06(-1.18%)
Oct 18, 2019 4.891 4.967 4.786 4.834 2,088,779 -0.08(-1.55%)
Oct 17, 2019 4.776 4.991 4.767 4.910 2,198,997 +0.11(+2.39%)
Oct 16, 2019 4.786 4.819 4.734 4.795 2,431,753 +0.05(+1.00%)
Oct 15, 2019 5.024 5.120 4.748 4.748 5,732,957 -0.34(-6.74%)
Oct 14, 2019 5.387 5.396 5.034 5.091 3,939,657 -0.33(-6.15%)
Oct 11, 2019 5.606 5.625 5.410 5.425 2,449,286 -0.26(-4.53%)
Oct 10, 2019 5.615 5.749 5.520 5.682 1,599,437 +0.05(+0.85%)
Oct 09, 2019 5.720 5.787 5.606 5.634 1,560,589 -0.09(-1.50%)
Oct 08, 2019 5.644 5.730 5.549 5.720 1,911,985 +0.15(+2.74%)
Oct 07, 2019 5.634 5.696 5.487 5.568 1,530,912 -0.11(-2.01%)
Oct 04, 2019 5.530 5.711 5.463 5.682 2,095,806 +0.16(+2.94%)
Oct 03, 2019 5.558 5.716 5.520 5.520 2,670,858 -0.05(-0.86%)
Oct 02, 2019 5.634 5.692 5.530 5.568 2,035,077 +0.02(+0.34%)
Oct 01, 2019 5.463 5.692 5.415 5.549 2,717,091 +0.02(+0.34%)
Sep 30, 2019 5.673 5.773 5.501 5.530 3,968,547 -0.30(-5.07%)
Sep 27, 2019 5.797 5.930 5.711 5.825 3,170,195 -0.12(-2.08%)
Sep 26, 2019 6.073 6.145 5.940 5.949 1,997,066 -0.11(-1.89%)
Sep 25, 2019 6.321 6.340 5.978 6.064 3,080,614 -0.33(-5.22%)
Sep 24, 2019 6.292 6.426 6.178 6.397 3,807,324 +0.06(+0.90%)
Sep 23, 2019 6.245 6.388 6.216 6.340 4,512,823 +0.12(+1.99%)
Sep 20, 2019 6.121 6.245 6.054 6.216 4,516,562 +0.10(+1.56%)
Sep 19, 2019 6.006 6.140 5.959 6.121 1,813,711 +0.17(+2.88%)
Sep 18, 2019 6.044 6.097 5.816 5.949 3,023,892 -0.10(-1.58%)
Sep 17, 2019 6.111 6.168 5.987 6.044 2,372,745 -0.01(-0.16%)
Sep 16, 2019 5.959 6.054 5.835 6.054 3,284,252 +0.20(+3.42%)
Sep 13, 2019 6.073 6.216 5.844 5.854 3,518,534 -0.19(-3.15%)
Sep 12, 2019 6.349 6.449 6.035 6.044 3,103,897 -0.11(-1.85%)
Sep 11, 2019 6.187 6.349 6.130 6.159 1,930,227 +0.00(+0.00%)
Sep 10, 2019 6.140 6.349 6.092 6.159 2,660,696 -0.01(-0.15%)
Sep 09, 2019 6.378 6.378 6.030 6.168 3,744,096 -0.16(-2.56%)
Sep 06, 2019 6.597 6.730 6.330 6.330 2,979,266 -0.27(-4.04%)
Sep 05, 2019 6.796 6.806 6.520 6.597 3,071,270 -0.30(-4.41%)
Sep 04, 2019 6.796 6.911 6.720 6.901 1,590,262 +0.08(+1.12%)
Sep 03, 2019 6.806 7.004 6.787 6.825 2,639,206 +0.11(+1.70%)
Aug 30, 2019 6.606 6.768 6.587 6.711 1,948,673 +0.06(+0.86%)
Aug 29, 2019 7.015 7.034 6.591 6.654 3,595,507 -0.39(-5.54%)
Aug 28, 2019 7.034 7.130 6.901 7.044 2,117,606 +0.07(+0.95%)
Aug 27, 2019 6.720 7.044 6.720 6.977 4,070,120 +0.27(+3.97%)
Aug 26, 2019 6.949 6.987 6.692 6.711 2,599,537 -0.25(-3.56%)
Aug 23, 2019 6.692 7.006 6.673 6.958 4,065,434 +0.34(+5.18%)
Aug 22, 2019 6.635 6.758 6.587 6.616 1,948,726 -0.06(-0.86%)
Aug 21, 2019 6.758 6.892 6.663 6.673 2,360,413 -0.15(-2.23%)
Aug 20, 2019 6.701 6.911 6.606 6.825 3,153,905 +0.19(+2.87%)
Aug 19, 2019 6.539 6.744 6.454 6.635 2,790,404 -0.03(-0.43%)
Aug 16, 2019 6.796 6.815 6.568 6.663 3,202,824 -0.17(-2.51%)
Aug 15, 2019 6.635 6.920 6.568 6.834 3,424,717 +0.28(+4.21%)
Aug 14, 2019 6.739 6.825 6.539 6.558 3,276,174 -0.10(-1.43%)
Aug 13, 2019 6.882 6.911 6.406 6.654 4,233,711 -0.14(-2.10%)
Aug 12, 2019 6.939 7.025 6.787 6.796 2,614,098 -0.09(-1.24%)
Aug 09, 2019 7.063 7.072 6.849 6.882 3,173,934 -0.24(-3.34%)
Aug 08, 2019 6.720 7.153 6.625 7.120 4,370,087 +0.31(+4.62%)
Aug 07, 2019 7.196 7.234 6.777 6.806 6,399,679 -0.14(-2.05%)
Aug 06, 2019 7.234 7.234 6.873 6.949 5,112,127 -0.32(-4.45%)
Aug 05, 2019 7.015 7.406 6.958 7.272 6,357,183 +0.52(+7.76%)
Aug 02, 2019 6.682 6.844 6.673 6.749 3,102,812 -0.02(-0.28%)
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.