Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.260 4.530 4.260 4.280 3,145,700 +0.08(+1.90%)
Aug 29, 2019 3.910 4.210 3.910 4.200 1,647,669 +0.30(+7.69%)
Aug 28, 2019 3.860 4.130 3.850 3.900 2,601,907 +0.01(+0.26%)
Aug 27, 2019 3.760 3.930 3.650 3.890 1,370,435 +0.19(+5.14%)
Aug 26, 2019 3.750 3.756 3.560 3.700 801,686 -0.02(-0.54%)
Aug 23, 2019 3.620 3.890 3.560 3.720 2,262,900 +0.12(+3.33%)
Aug 22, 2019 3.390 3.720 3.360 3.600 1,751,587 +0.24(+7.14%)
Aug 21, 2019 3.490 3.490 3.330 3.360 730,625 -0.07(-2.04%)
Aug 20, 2019 3.230 3.520 3.220 3.430 1,141,916 +0.18(+5.54%)
Aug 19, 2019 3.490 3.490 3.230 3.250 1,033,623 -0.18(-5.25%)
Aug 16, 2019 3.310 3.470 3.200 3.430 814,100 +0.15(+4.57%)
Aug 15, 2019 3.430 3.490 3.070 3.280 1,653,436 -0.16(-4.65%)
Aug 14, 2019 3.450 3.600 3.270 3.440 1,673,903 -0.01(-0.29%)
Aug 13, 2019 3.250 3.600 3.230 3.450 1,761,861 +0.20(+6.15%)
Aug 12, 2019 3.300 3.660 3.230 3.250 2,985,683 -0.03(-0.91%)
Aug 09, 2019 3.100 3.310 3.070 3.280 2,290,400 +0.20(+6.49%)
Aug 08, 2019 3.020 3.170 2.910 3.080 1,427,208 +0.07(+2.33%)
Aug 07, 2019 2.800 3.040 2.720 3.010 1,608,467 +0.20(+7.12%)
Aug 06, 2019 2.870 3.030 2.670 2.810 1,648,950 -0.11(-3.77%)
Aug 05, 2019 2.920 3.100 2.750 2.920 2,472,405 +0.14(+5.04%)
Aug 02, 2019 2.330 2.800 2.300 2.780 2,109,800 +0.17(+6.51%)
Aug 01, 2019 2.470 2.660 2.430 2.610 2,261,891 +0.16(+6.53%)
Jul 31, 2019 2.420 2.490 2.380 2.450 1,486,632 +0.02(+0.82%)
Jul 30, 2019 2.380 2.480 2.320 2.430 807,744 +0.04(+1.67%)
Jul 29, 2019 2.430 2.440 2.320 2.390 616,103 -0.03(-1.24%)
Jul 26, 2019 2.420 2.470 2.350 2.420 666,700 +0.01(+0.41%)
Jul 25, 2019 2.500 2.610 2.310 2.410 1,366,626 -0.09(-3.60%)
Jul 24, 2019 2.290 2.650 2.290 2.500 3,291,299 +0.21(+9.17%)
Jul 23, 2019 2.210 2.300 2.070 2.290 2,001,399 +0.09(+4.09%)
Jul 22, 2019 2.200 2.240 2.130 2.200 866,274 +0.01(+0.46%)
Jul 19, 2019 2.040 2.290 2.030 2.190 2,494,200 +0.17(+8.42%)
Jul 18, 2019 2.010 2.020 1.910 2.020 1,922,092 +0.02(+1.00%)
Jul 17, 2019 2.040 2.080 1.990 2.000 1,777,148 -0.04(-1.96%)
Jul 16, 2019 2.150 2.175 2.040 2.040 1,137,940 -0.12(-5.56%)
Jul 15, 2019 2.250 2.282 2.090 2.160 1,524,259 -0.06(-2.70%)
Jul 12, 2019 2.270 2.290 2.220 2.220 621,900 -0.06(-2.63%)
Jul 11, 2019 2.340 2.350 2.250 2.280 843,620 -0.06(-2.56%)
Jul 10, 2019 2.460 2.460 2.314 2.340 1,019,769 -0.09(-3.70%)
Jul 09, 2019 2.390 2.460 2.330 2.430 1,210,176 +0.02(+0.83%)
Jul 08, 2019 2.430 2.450 2.360 2.410 789,177 -0.01(-0.41%)
Jul 05, 2019 2.400 2.480 2.400 2.420 875,300 +0.03(+1.26%)
Jul 03, 2019 2.310 2.440 2.300 2.390 1,001,100 +0.06(+2.58%)
Jul 02, 2019 2.350 2.420 2.300 2.330 1,096,099 +0.00(+0.00%)
Jul 01, 2019 2.530 2.550 2.320 2.330 2,319,698 -0.14(-5.67%)
Jun 28, 2019 2.620 2.650 2.450 2.470 5,253,200 -0.15(-5.73%)
Jun 27, 2019 2.830 2.830 2.510 2.620 7,005,820 +0.05(+1.95%)
Jun 26, 2019 2.340 2.750 2.320 2.570 6,995,945 +0.28(+12.23%)
Jun 25, 2019 2.260 2.460 2.130 2.290 4,670,227 -0.03(-1.29%)
Jun 24, 2019 2.570 2.620 2.280 2.320 4,976,260 -0.19(-7.57%)
Jun 21, 2019 2.650 2.870 2.510 2.510 3,679,500 -0.16(-5.99%)
Jun 20, 2019 2.970 3.000 2.570 2.670 7,259,037 -0.26(-8.87%)
Jun 19, 2019 3.360 3.450 2.830 2.930 19,828,360 -0.95(-24.48%)
Jun 18, 2019 3.660 3.920 2.760 3.880 54,087,020 +2.43(+167.59%)
Jun 17, 2019 1.510 1.530 1.430 1.450 4,048,805 -0.04(-2.68%)
Jun 14, 2019 1.550 1.610 1.470 1.490 449,000 -0.06(-3.87%)
Jun 13, 2019 1.510 1.600 1.500 1.550 398,679 +0.05(+3.33%)
Jun 12, 2019 1.580 1.595 1.420 1.500 349,212 -0.08(-5.06%)
Jun 11, 2019 1.600 1.680 1.550 1.580 483,523 +0.02(+1.28%)
Jun 10, 2019 1.460 1.650 1.460 1.560 619,854 +0.11(+7.59%)
Jun 07, 2019 1.460 1.490 1.360 1.450 1,185,000 +0.02(+1.40%)
Jun 06, 2019 1.480 1.560 1.370 1.430 813,790 -0.05(-3.38%)
Jun 05, 2019 1.490 1.570 1.460 1.480 507,646 +0.03(+2.07%)
Jun 04, 2019 1.410 1.510 1.410 1.450 307,137 +0.06(+4.32%)
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.