Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2019 1.460 1.460 1.460 0 -0.19(-11.52%)
Nov 07, 2019 1.830 1.830 1.630 1.650 1,158,209 -0.17(-9.34%)
Nov 06, 2019 1.750 1.840 1.740 1.820 826,402 +0.07(+4.00%)
Nov 05, 2019 1.730 1.750 1.650 1.750 1,301,987 +0.10(+6.06%)
Nov 04, 2019 1.730 1.790 1.570 1.650 12,032,373 -0.05(-2.94%)
Nov 01, 2019 1.670 1.725 1.670 1.700 2,009,800 +0.02(+1.19%)
Oct 31, 2019 1.560 1.750 1.520 1.680 3,047,536 -0.02(-1.18%)
Oct 30, 2019 1.800 1.820 1.690 1.700 894,593 -0.09(-5.03%)
Oct 29, 2019 1.800 1.820 1.700 1.790 1,220,171 -0.02(-1.10%)
Oct 28, 2019 1.800 1.990 1.730 1.810 4,813,192 +0.18(+11.04%)
Oct 25, 2019 1.630 1.670 1.540 1.630 1,376,100 -0.06(-3.55%)
Oct 24, 2019 1.710 1.770 1.550 1.690 3,983,747 -0.05(-2.87%)
Oct 23, 2019 1.040 1.840 1.020 1.740 17,813,842 +0.61(+53.98%)
Oct 22, 2019 1.010 1.420 1.000 1.130 11,301,043 -2.22(-66.27%)
Oct 21, 2019 3.140 3.360 3.060 3.350 748,491 +0.24(+7.72%)
Oct 18, 2019 3.020 3.135 3.020 3.110 177,700 +0.04(+1.30%)
Oct 17, 2019 3.110 3.180 3.050 3.070 199,890 +0.02(+0.66%)
Oct 16, 2019 3.010 3.170 3.010 3.050 138,596 -0.02(-0.65%)
Oct 15, 2019 2.970 3.190 2.970 3.070 191,413 +0.11(+3.72%)
Oct 14, 2019 3.040 3.050 2.925 2.960 186,022 -0.11(-3.58%)
Oct 11, 2019 2.950 3.210 2.950 3.070 348,300 +0.13(+4.42%)
Oct 10, 2019 2.870 2.995 2.870 2.940 121,392 +0.04(+1.38%)
Oct 09, 2019 2.920 2.940 2.870 2.900 124,426 +0.00(+0.00%)
Oct 08, 2019 2.910 2.950 2.870 2.900 195,481 -0.06(-2.03%)
Oct 07, 2019 3.000 3.070 2.950 2.960 165,180 -0.04(-1.33%)
Oct 04, 2019 3.000 3.030 2.935 3.000 139,700 -0.01(-0.33%)
Oct 03, 2019 3.000 3.020 2.860 3.010 188,301 +0.04(+1.35%)
Oct 02, 2019 3.110 3.110 2.890 2.970 235,775 -0.19(-6.01%)
Oct 01, 2019 3.200 3.240 3.090 3.160 226,245 -0.03(-0.94%)
Sep 30, 2019 3.210 3.230 3.100 3.190 274,626 -0.02(-0.62%)
Sep 27, 2019 3.060 3.220 3.030 3.210 379,800 +0.15(+5.07%)
Sep 26, 2019 3.210 3.230 3.025 3.055 205,750 -0.19(-5.71%)
Sep 25, 2019 3.240 3.255 3.120 3.240 386,405 -0.01(-0.31%)
Sep 24, 2019 3.100 3.290 3.080 3.250 642,447 +0.19(+6.04%)
Sep 23, 2019 3.090 3.188 3.040 3.065 402,730 -0.06(-2.08%)
Sep 20, 2019 2.990 3.220 2.960 3.130 1,340,400 +0.15(+5.03%)
Sep 19, 2019 2.660 3.030 2.635 2.980 726,161 +0.33(+12.45%)
Sep 18, 2019 2.810 2.810 2.630 2.650 388,733 -0.17(-6.03%)
Sep 17, 2019 2.860 2.860 2.720 2.820 251,307 -0.05(-1.74%)
Sep 16, 2019 2.890 2.890 2.790 2.870 222,588 +0.01(+0.35%)
Sep 13, 2019 2.950 3.010 2.820 2.860 283,000 -0.10(-3.38%)
Sep 12, 2019 3.020 3.050 2.875 2.960 318,470 -0.04(-1.33%)
Sep 11, 2019 2.790 3.010 2.740 3.000 436,074 +0.23(+8.30%)
Sep 10, 2019 2.580 2.850 2.580 2.770 518,248 +0.19(+7.36%)
Sep 09, 2019 2.690 2.770 2.540 2.580 456,631 -0.10(-3.73%)
Sep 06, 2019 2.610 2.720 2.610 2.680 140,300 +0.08(+3.08%)
Sep 05, 2019 2.520 2.680 2.520 2.600 297,990 +0.09(+3.59%)
Sep 04, 2019 2.600 2.610 2.500 2.510 254,932 -0.09(-3.46%)
Sep 03, 2019 2.660 2.680 2.560 2.600 292,671 -0.09(-3.35%)
Aug 30, 2019 2.720 2.760 2.660 2.690 125,400 -0.02(-0.74%)
Aug 29, 2019 2.730 2.775 2.690 2.710 172,779 +0.02(+0.74%)
Aug 28, 2019 2.570 2.690 2.540 2.690 174,398 +0.12(+4.67%)
Aug 27, 2019 2.700 2.720 2.550 2.570 217,427 -0.14(-5.17%)
Aug 26, 2019 2.660 2.780 2.610 2.710 315,407 +0.10(+3.83%)
Aug 23, 2019 2.750 2.800 2.610 2.610 304,700 -0.15(-5.43%)
Aug 22, 2019 2.650 2.800 2.605 2.760 255,470 +0.14(+5.34%)
Aug 21, 2019 2.400 2.640 2.360 2.620 288,291 +0.28(+11.97%)
Aug 20, 2019 2.300 2.350 2.270 2.340 400,854 +0.03(+1.30%)
Aug 19, 2019 2.370 2.370 2.290 2.310 427,951 -0.01(-0.43%)
Aug 16, 2019 2.340 2.365 2.240 2.320 552,600 -0.02(-0.85%)
Aug 15, 2019 2.550 2.550 2.270 2.340 452,727 -0.22(-8.59%)
Aug 14, 2019 2.560 2.640 2.540 2.560 376,540 -0.08(-3.03%)
Aug 13, 2019 2.460 2.710 2.460 2.640 743,519 +0.24(+10.00%)
Aug 12, 2019 2.400 2.530 2.360 2.400 1,015,175 -0.01(-0.41%)
Aug 09, 2019 2.570 2.620 2.410 2.410 482,200 -0.15(-5.86%)
Aug 08, 2019 2.450 2.640 2.450 2.560 672,799 +0.11(+4.49%)
Aug 07, 2019 2.460 2.500 2.425 2.450 253,812 -0.05(-2.00%)
Aug 06, 2019 2.510 2.570 2.470 2.500 311,176 -0.04(-1.57%)
Aug 05, 2019 2.480 2.570 2.440 2.540 627,599 +0.03(+1.20%)
Aug 02, 2019 2.550 2.600 2.510 2.510 485,500 -0.02(-0.79%)
Aug 01, 2019 2.640 2.680 2.510 2.530 703,385 -0.06(-2.32%)
Jul 31, 2019 2.660 2.930 2.530 2.590 735,310 -0.06(-2.26%)
Jul 30, 2019 2.890 2.920 2.630 2.650 505,918 -0.24(-8.30%)
Jul 29, 2019 2.760 2.980 2.760 2.890 900,228 +0.14(+5.09%)
Jul 26, 2019 2.770 2.800 2.565 2.750 1,704,200 +0.06(+2.23%)
Jul 25, 2019 2.818 2.823 2.631 2.690 1,215,375 -0.17(-5.84%)
Jul 24, 2019 2.896 2.985 2.818 2.857 1,393,905 -0.18(-5.83%)
Jul 23, 2019 3.446 3.446 2.916 3.034 2,732,479 -0.86(-22.17%)
Jul 22, 2019 4.015 4.045 3.809 3.898 1,088,346 -0.11(-2.70%)
Jul 19, 2019 4.025 4.104 3.961 4.006 1,025,717 -0.05(-1.21%)
Jul 18, 2019 4.212 4.251 4.006 4.055 853,721 -0.15(-3.50%)
Jul 17, 2019 4.153 4.251 4.123 4.202 547,854 +0.08(+1.90%)
Jul 16, 2019 4.104 4.222 4.104 4.123 165,081 -0.02(-0.47%)
Jul 15, 2019 4.271 4.290 4.104 4.143 248,518 -0.12(-2.76%)
Jul 12, 2019 4.143 4.349 4.133 4.261 383,498 +0.14(+3.33%)
Jul 11, 2019 4.094 4.182 4.064 4.123 364,849 +0.05(+1.20%)
Jul 10, 2019 4.035 4.114 3.981 4.074 219,025 +0.07(+1.72%)
Jul 09, 2019 4.045 4.123 4.006 4.006 212,237 -0.07(-1.69%)
Jul 08, 2019 4.035 4.104 4.025 4.074 152,123 +0.01(+0.24%)
Jul 05, 2019 4.006 4.074 3.956 4.064 156,353 +0.05(+1.22%)
Jul 03, 2019 4.035 4.045 3.961 4.015 101,145 +0.01(+0.25%)
Jul 02, 2019 3.976 4.055 3.976 4.006 174,794 +0.03(+0.74%)
Jul 01, 2019 4.006 4.172 3.937 3.976 443,976 +0.05(+1.25%)
Jun 28, 2019 3.858 3.976 3.839 3.927 1,092,129 +0.07(+1.78%)
Jun 27, 2019 3.829 3.898 3.804 3.858 348,741 +0.07(+1.81%)
Jun 26, 2019 3.858 3.898 3.760 3.790 356,265 -0.04(-1.03%)
Jun 25, 2019 3.917 3.986 3.819 3.829 264,796 -0.08(-2.01%)
Jun 24, 2019 3.947 3.996 3.868 3.907 277,333 -0.04(-1.00%)
Jun 21, 2019 3.937 4.084 3.917 3.947 954,008 -0.02(-0.50%)
Jun 20, 2019 3.829 3.986 3.790 3.966 416,504 +0.13(+3.32%)
Jun 19, 2019 3.868 3.868 3.721 3.839 584,949 -0.03(-0.76%)
Jun 18, 2019 3.927 3.976 3.819 3.868 473,071 -0.05(-1.25%)
Jun 17, 2019 3.986 3.986 3.809 3.917 525,975 -0.09(-2.21%)
Jun 14, 2019 4.084 4.094 3.996 4.006 173,669 -0.08(-1.92%)
Jun 13, 2019 4.055 4.153 4.035 4.084 231,937 +0.04(+0.97%)
Jun 12, 2019 4.006 4.064 3.966 4.045 225,006 +0.01(+0.24%)
Jun 11, 2019 4.114 4.153 3.986 4.035 372,176 +0.03(+0.74%)
Jun 10, 2019 4.045 4.172 3.966 4.006 381,397 -0.02(-0.49%)
Jun 07, 2019 3.898 4.320 3.878 4.025 851,233 +0.30(+8.18%)
Jun 06, 2019 3.996 4.006 3.632 3.721 727,470 -0.27(-6.88%)
Jun 05, 2019 4.261 4.300 3.937 3.996 594,111 -0.25(-5.79%)
Jun 04, 2019 4.015 4.246 4.015 4.241 316,327 +0.27(+6.67%)
Jun 03, 2019 4.094 4.114 3.937 3.976 280,455 -0.13(-3.11%)
May 31, 2019 4.222 4.261 4.074 4.104 382,174 -0.18(-4.13%)
May 30, 2019 4.339 4.364 4.251 4.280 336,017 -0.07(-1.58%)
May 29, 2019 4.300 4.369 4.212 4.349 489,121 +0.03(+0.68%)
May 28, 2019 4.428 4.516 4.290 4.320 445,449 -0.12(-2.65%)
May 24, 2019 4.438 4.506 4.369 4.438 379,831 +0.01(+0.22%)
May 23, 2019 4.516 4.542 4.388 4.428 466,003 -0.09(-1.96%)
May 22, 2019 4.732 4.749 4.477 4.516 417,013 -0.24(-4.96%)
May 21, 2019 4.604 4.791 4.575 4.752 654,969 +0.17(+3.64%)
May 20, 2019 4.438 4.663 4.438 4.585 325,090 +0.11(+2.41%)
May 17, 2019 4.398 4.570 4.398 4.477 359,663 +0.03(+0.66%)
May 16, 2019 4.418 4.575 4.418 4.447 607,079 +0.03(+0.67%)
May 15, 2019 4.379 4.428 4.349 4.418 422,192 +0.00(+0.00%)
May 14, 2019 4.339 4.438 4.290 4.418 513,436 +0.10(+2.27%)
May 13, 2019 4.310 4.369 4.261 4.320 408,497 -0.05(-1.12%)
May 10, 2019 4.408 4.447 4.290 4.369 660,146 -0.07(-1.55%)
May 09, 2019 4.447 4.506 4.384 4.438 352,370 -0.01(-0.22%)
May 08, 2019 4.477 4.526 4.442 4.447 411,716 -0.04(-0.88%)
May 07, 2019 4.604 4.644 4.418 4.487 538,342 -0.17(-3.59%)
May 06, 2019 4.634 4.732 4.604 4.654 411,640 -0.04(-0.84%)
May 03, 2019 4.654 4.742 4.565 4.693 566,843 +0.11(+2.36%)
May 02, 2019 4.507 4.643 4.420 4.585 797,268 +0.00(+0.00%)
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.