Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.052 5.073 4.944 5.024 209,672,560 -0.05(-0.98%)
Oct 30, 2019 5.098 5.104 5.005 5.073 205,868,304 +0.00(+0.04%)
Oct 29, 2019 5.154 5.161 5.052 5.071 210,960,192 -0.10(-1.87%)
Oct 28, 2019 5.156 5.221 5.126 5.168 330,615,872 +0.06(+1.10%)
Oct 25, 2019 5.001 5.133 4.993 5.112 423,228,416 +0.19(+3.90%)
Oct 24, 2019 4.917 4.954 4.883 4.920 238,890,416 +0.04(+0.91%)
Oct 23, 2019 4.800 4.890 4.774 4.876 285,518,112 -0.01(-0.27%)
Oct 22, 2019 4.956 5.062 4.881 4.889 337,198,784 -0.01(-0.20%)
Oct 21, 2019 4.822 4.912 4.803 4.899 266,820,720 +0.14(+2.90%)
Oct 18, 2019 4.856 4.889 4.686 4.761 307,726,080 -0.09(-1.96%)
Oct 17, 2019 4.898 4.944 4.801 4.856 264,229,584 +0.00(+0.04%)
Oct 16, 2019 4.873 4.979 4.842 4.854 432,707,072 -0.05(-1.10%)
Oct 15, 2019 4.752 4.981 4.738 4.908 667,826,496 +0.25(+5.28%)
Oct 14, 2019 4.639 4.683 4.608 4.662 210,258,080 +0.01(+0.29%)
Oct 11, 2019 4.659 4.732 4.640 4.648 451,013,632 +0.07(+1.62%)
Oct 10, 2019 4.514 4.625 4.509 4.574 327,454,400 +0.06(+1.28%)
Oct 09, 2019 4.506 4.566 4.478 4.516 307,107,008 +0.09(+1.96%)
Oct 08, 2019 4.514 4.514 4.411 4.429 449,085,856 -0.18(-3.85%)
Oct 07, 2019 4.613 4.707 4.604 4.607 488,240,288 +0.06(+1.30%)
Oct 04, 2019 4.534 4.577 4.468 4.548 268,048,928 +0.02(+0.36%)
Oct 03, 2019 4.329 4.537 4.299 4.531 462,734,208 +0.21(+4.78%)
Oct 02, 2019 4.327 4.339 4.252 4.325 295,575,424 -0.02(-0.55%)
Oct 01, 2019 4.374 4.524 4.344 4.349 367,432,832 -0.00(-0.04%)
Sep 30, 2019 4.302 4.361 4.287 4.350 193,177,696 +0.06(+1.34%)
Sep 27, 2019 4.390 4.441 4.232 4.293 366,077,440 -0.14(-3.15%)
Sep 26, 2019 4.445 4.453 4.381 4.432 237,732,704 -0.02(-0.53%)
Sep 25, 2019 4.311 4.474 4.266 4.456 313,017,728 +0.14(+3.33%)
Sep 24, 2019 4.401 4.431 4.276 4.312 320,835,808 -0.06(-1.32%)
Sep 23, 2019 4.316 4.415 4.312 4.370 255,571,952 +0.05(+1.24%)
Sep 20, 2019 4.421 4.445 4.306 4.316 357,366,560 -0.11(-2.40%)
Sep 19, 2019 4.504 4.522 4.411 4.422 256,246,448 -0.08(-1.69%)
Sep 18, 2019 4.518 4.534 4.411 4.498 264,021,664 -0.03(-0.60%)
Sep 17, 2019 4.511 4.529 4.464 4.525 228,503,856 +0.02(+0.48%)
Sep 16, 2019 4.472 4.538 4.461 4.504 231,835,712 -0.04(-0.95%)
Sep 13, 2019 4.538 4.575 4.503 4.547 324,695,712 -0.06(-1.26%)
Sep 12, 2019 4.653 4.708 4.597 4.605 327,331,808 -0.00(-0.03%)
Sep 11, 2019 4.593 4.655 4.563 4.607 360,632,192 +0.03(+0.63%)
Sep 10, 2019 4.478 4.605 4.468 4.578 352,778,272 +0.07(+1.48%)
Sep 09, 2019 4.496 4.598 4.495 4.511 417,409,152 +0.05(+1.04%)
Sep 06, 2019 4.469 4.526 4.427 4.465 377,101,120 -0.03(-0.61%)
Sep 05, 2019 4.320 4.498 4.319 4.492 696,249,856 +0.27(+6.51%)
Sep 04, 2019 4.164 4.225 4.164 4.218 227,969,552 +0.11(+2.80%)
Sep 03, 2019 4.113 4.146 4.080 4.103 296,330,944 -0.08(-1.99%)
Aug 30, 2019 4.220 4.270 4.168 4.186 291,004,544 +0.01(+0.31%)
Aug 29, 2019 4.121 4.206 4.118 4.174 358,274,208 +0.14(+3.59%)
Aug 28, 2019 4.013 4.082 3.974 4.029 255,832,560 -0.01(-0.36%)
Aug 27, 2019 4.173 4.176 4.014 4.044 291,405,216 -0.09(-2.21%)
Aug 26, 2019 4.139 4.163 4.096 4.135 318,529,760 +0.08(+1.85%)
Aug 23, 2019 4.208 4.263 4.040 4.060 569,699,072 -0.23(-5.27%)
Aug 22, 2019 4.289 4.332 4.246 4.285 303,692,896 +0.01(+0.15%)
Aug 21, 2019 4.262 4.335 4.240 4.279 427,725,568 +0.08(+2.00%)
Aug 20, 2019 4.262 4.263 4.174 4.195 463,438,944 -0.07(-1.70%)
Aug 19, 2019 4.102 4.284 4.085 4.268 816,008,640 +0.28(+7.03%)
Aug 16, 2019 3.982 4.037 3.921 3.988 1,015,746,112 +0.27(+7.25%)
Aug 15, 2019 3.769 3.789 3.683 3.718 551,351,104 -0.03(-0.87%)
Aug 14, 2019 3.811 3.822 3.706 3.750 419,085,728 -0.15(-3.83%)
Aug 13, 2019 3.783 3.946 3.744 3.900 360,001,248 +0.11(+3.04%)
Aug 12, 2019 3.801 3.853 3.763 3.785 278,997,152 -0.07(-1.77%)
Aug 09, 2019 3.914 3.917 3.802 3.853 341,937,888 -0.10(-2.58%)
Aug 08, 2019 3.904 3.956 3.846 3.955 309,181,504 +0.11(+2.84%)
Aug 07, 2019 3.746 3.858 3.729 3.846 372,636,192 +0.04(+1.01%)
Aug 06, 2019 3.844 3.889 3.759 3.807 360,995,776 +0.04(+1.03%)
Aug 05, 2019 3.844 3.845 3.721 3.768 588,808,768 -0.26(-6.45%)
Aug 02, 2019 4.028 4.098 3.981 4.028 428,500,768 -0.09(-2.26%)
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.