Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.230 3.240 3.070 3.080 3,609,803 -0.10(-3.14%)
Oct 30, 2019 3.190 3.300 3.130 3.180 7,032,821 +0.04(+1.27%)
Oct 29, 2019 2.920 3.150 2.860 3.140 6,127,212 +0.22(+7.53%)
Oct 28, 2019 2.980 3.070 2.900 2.920 4,214,981 -0.04(-1.22%)
Oct 25, 2019 3.120 3.190 2.920 2.956 4,033,100 -0.16(-5.26%)
Oct 24, 2019 3.040 3.210 2.990 3.120 6,752,503 +0.12(+4.00%)
Oct 23, 2019 3.050 3.080 2.790 3.000 20,691,012 -0.25(-7.69%)
Oct 22, 2019 3.500 3.510 3.240 3.250 7,613,297 -0.25(-7.14%)
Oct 21, 2019 3.540 3.560 3.500 3.500 1,250,724 -0.04(-1.13%)
Oct 18, 2019 3.520 3.560 3.480 3.540 2,459,900 +0.02(+0.57%)
Oct 17, 2019 3.520 3.540 3.440 3.520 3,903,022 +0.02(+0.43%)
Oct 16, 2019 3.570 3.570 3.480 3.505 2,278,146 -0.02(-0.43%)
Oct 15, 2019 3.510 3.560 3.440 3.520 3,127,316 +0.01(+0.28%)
Oct 14, 2019 3.570 3.600 3.480 3.510 2,133,683 -0.07(-1.96%)
Oct 11, 2019 3.650 3.680 3.520 3.580 5,193,300 -0.06(-1.65%)
Oct 10, 2019 3.680 3.710 3.610 3.640 2,534,166 -0.03(-0.82%)
Oct 09, 2019 3.710 3.740 3.660 3.670 2,736,489 -0.02(-0.68%)
Oct 08, 2019 3.740 3.740 3.650 3.695 4,533,772 +0.00(+0.14%)
Oct 07, 2019 3.560 3.740 3.440 3.690 9,027,594 +0.13(+3.65%)
Oct 04, 2019 3.440 3.570 3.360 3.560 6,535,900 +0.16(+4.71%)
Oct 03, 2019 3.400 3.500 3.380 3.400 5,737,773 +0.03(+0.89%)
Oct 02, 2019 3.540 3.550 3.340 3.370 8,353,905 -0.23(-6.39%)
Oct 01, 2019 3.810 3.830 3.480 3.600 10,112,297 -0.20(-5.26%)
Sep 30, 2019 3.730 3.950 3.720 3.800 12,537,083 +0.12(+3.26%)
Sep 27, 2019 3.630 3.800 3.610 3.680 4,001,200 +0.04(+1.10%)
Sep 26, 2019 3.780 3.850 3.600 3.640 9,741,928 -0.16(-4.21%)
Sep 25, 2019 3.870 3.890 3.780 3.800 4,473,396 -0.08(-2.07%)
Sep 24, 2019 4.010 4.030 3.880 3.880 5,614,142 -0.13(-3.23%)
Sep 23, 2019 3.950 4.020 3.830 4.010 6,978,995 +0.10(+2.56%)
Sep 20, 2019 3.870 4.000 3.830 3.910 5,349,400 +0.04(+1.03%)
Sep 19, 2019 4.020 4.090 3.185 3.870 15,415,909 -0.16(-3.97%)
Sep 18, 2019 3.910 4.100 3.900 4.030 9,567,994 +0.08(+2.03%)
Sep 17, 2019 3.980 4.230 3.910 3.950 23,123,650 -0.05(-1.25%)
Sep 16, 2019 3.840 4.000 3.680 4.000 21,198,316 +0.16(+4.17%)
Sep 13, 2019 3.650 3.850 3.630 3.840 19,605,600 +0.27(+7.56%)
Sep 12, 2019 3.590 3.750 3.520 3.570 13,128,208 +0.07(+2.00%)
Sep 11, 2019 3.320 3.660 3.110 3.500 23,139,028 +0.12(+3.55%)
Sep 10, 2019 3.940 4.020 3.170 3.380 34,039,704 -0.49(-12.66%)
Sep 09, 2019 3.410 3.960 3.150 3.870 72,751,512 +1.16(+42.80%)
Sep 06, 2019 2.820 2.820 2.510 2.710 20,813,200 -0.26(-8.75%)
Sep 05, 2019 2.970 3.070 2.860 2.970 11,709,759 +0.05(+1.71%)
Sep 04, 2019 2.870 2.960 2.840 2.920 5,209,432 +0.08(+2.82%)
Sep 03, 2019 2.770 2.860 2.770 2.840 2,437,862 +0.02(+0.71%)
Aug 30, 2019 2.810 2.860 2.770 2.820 3,430,500 +0.05(+1.81%)
Aug 29, 2019 2.720 2.810 2.720 2.770 2,250,711 +0.04(+1.47%)
Aug 28, 2019 2.690 2.760 2.670 2.730 2,242,440 +0.04(+1.49%)
Aug 27, 2019 2.790 2.830 2.630 2.690 4,079,319 -0.11(-3.93%)
Aug 26, 2019 2.830 2.880 2.720 2.800 4,385,222 -0.02(-0.71%)
Aug 23, 2019 2.830 2.950 2.760 2.820 10,513,299 +0.02(+0.71%)
Aug 22, 2019 2.540 2.810 2.520 2.800 17,563,164 +0.35(+14.52%)
Aug 21, 2019 2.270 2.450 2.210 2.445 3,231,557 +0.18(+8.18%)
Aug 20, 2019 2.320 2.320 2.260 2.260 964,302 -0.04(-1.73%)
Aug 19, 2019 2.300 2.310 2.280 2.300 955,580 +0.02(+0.88%)
Aug 16, 2019 2.260 2.300 2.230 2.280 547,000 +0.00(+0.22%)
Aug 15, 2019 2.240 2.300 2.230 2.275 1,425,368 +0.02(+1.11%)
Aug 14, 2019 2.310 2.330 2.200 2.250 2,854,357 -0.07(-3.02%)
Aug 13, 2019 2.240 2.390 2.240 2.320 2,435,495 +0.07(+3.11%)
Aug 12, 2019 2.290 2.310 2.220 2.250 1,858,139 -0.04(-1.75%)
Aug 09, 2019 2.330 2.350 2.250 2.290 1,883,200 +0.02(+0.88%)
Aug 08, 2019 2.250 2.380 2.250 2.270 1,354,364 -0.05(-2.16%)
Aug 07, 2019 2.350 2.360 2.250 2.320 1,370,818 -0.03(-1.28%)
Aug 06, 2019 2.100 2.370 2.090 2.350 5,319,498 +0.25(+11.90%)
Aug 05, 2019 2.060 2.160 2.040 2.100 3,160,779 -0.07(-3.23%)
Aug 02, 2019 2.200 2.220 2.150 2.170 2,669,400 -0.04(-2.03%)
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.