Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.800 2.800 2.760 2.770 560,100 -0.03(-1.07%)
Nov 27, 2019 2.830 2.840 2.790 2.800 1,451,600 -0.02(-0.71%)
Nov 26, 2019 2.860 2.890 2.820 2.820 2,168,119 -0.08(-2.59%)
Nov 25, 2019 3.010 3.030 2.860 2.895 3,267,585 -0.13(-4.46%)
Nov 22, 2019 3.040 3.070 2.960 3.030 3,878,600 +0.00(+0.00%)
Nov 21, 2019 2.920 3.050 2.890 3.030 6,887,874 +0.12(+4.12%)
Nov 20, 2019 2.580 2.910 2.510 2.910 10,477,058 +0.24(+8.99%)
Nov 19, 2019 3.000 3.030 2.650 2.670 10,559,994 -0.33(-11.00%)
Nov 18, 2019 3.080 3.130 2.960 3.000 5,139,325 -0.10(-3.23%)
Nov 15, 2019 3.020 3.100 2.980 3.100 2,841,500 +0.08(+2.65%)
Nov 14, 2019 3.070 3.070 2.960 3.020 4,376,220 -0.03(-0.98%)
Nov 13, 2019 3.220 3.260 2.970 3.050 11,056,180 -0.16(-4.98%)
Nov 12, 2019 3.100 3.230 3.080 3.210 6,289,429 +0.13(+4.22%)
Nov 11, 2019 3.070 3.120 3.060 3.080 1,012,755 -0.02(-0.65%)
Nov 08, 2019 3.090 3.130 3.070 3.100 1,497,400 +0.00(+0.00%)
Nov 07, 2019 3.100 3.130 3.060 3.100 1,847,399 +0.00(+0.00%)
Nov 06, 2019 3.060 3.150 3.030 3.100 3,153,707 +0.00(+0.00%)
Nov 05, 2019 3.070 3.100 2.940 3.100 4,618,287 +0.04(+1.44%)
Nov 04, 2019 3.090 3.180 3.010 3.056 3,405,970 -0.03(-1.10%)
Nov 01, 2019 3.080 3.140 3.050 3.090 2,307,000 +0.01(+0.32%)
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%)
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.