Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.060 4.060 3.860 3.940 29,423 -0.15(-3.67%)
Sep 27, 2019 4.090 4.140 4.000 4.090 29,900 +0.06(+1.49%)
Sep 26, 2019 4.220 4.270 4.000 4.030 56,867 -0.17(-4.05%)
Sep 25, 2019 4.260 4.330 4.100 4.200 40,398 -0.03(-0.71%)
Sep 24, 2019 4.370 4.380 4.190 4.230 54,028 -0.04(-0.94%)
Sep 23, 2019 4.200 4.330 4.160 4.270 72,595 -0.02(-0.47%)
Sep 20, 2019 4.218 4.290 4.218 4.290 26,600 +0.07(+1.66%)
Sep 19, 2019 4.240 4.350 4.090 4.220 84,191 +0.05(+1.20%)
Sep 18, 2019 4.200 4.280 4.080 4.170 27,040 -0.04(-0.95%)
Sep 17, 2019 4.250 4.310 4.200 4.210 62,349 -0.01(-0.24%)
Sep 16, 2019 4.350 4.350 4.115 4.220 22,315 -0.01(-0.24%)
Sep 13, 2019 4.070 4.290 4.070 4.230 10,200 -0.01(-0.24%)
Sep 12, 2019 4.240 4.280 4.100 4.240 33,788 +0.01(+0.24%)
Sep 11, 2019 4.280 4.320 4.060 4.230 22,252 -0.04(-0.94%)
Sep 10, 2019 4.210 4.422 4.210 4.270 34,863 +0.05(+1.18%)
Sep 09, 2019 4.060 4.340 4.060 4.220 53,623 +0.14(+3.43%)
Sep 06, 2019 4.060 4.370 4.060 4.080 37,800 -0.09(-2.16%)
Sep 05, 2019 4.090 4.520 4.090 4.170 32,962 +0.07(+1.71%)
Sep 04, 2019 4.350 4.350 4.050 4.100 49,993 -0.22(-5.09%)
Sep 03, 2019 4.190 4.320 4.090 4.320 31,016 +0.15(+3.60%)
Aug 30, 2019 4.210 4.270 4.110 4.170 32,600 -0.06(-1.42%)
Aug 29, 2019 4.310 4.360 4.205 4.230 60,656 -0.02(-0.47%)
Aug 28, 2019 4.100 4.351 4.100 4.250 19,744 +0.13(+3.16%)
Aug 27, 2019 4.140 4.165 4.005 4.120 25,488 -0.01(-0.24%)
Aug 26, 2019 4.070 4.150 4.070 4.130 4,921 +0.10(+2.48%)
Aug 23, 2019 4.500 4.510 3.930 4.030 33,700 -0.34(-7.78%)
Aug 22, 2019 4.570 4.570 4.230 4.370 68,653 -0.18(-3.96%)
Aug 21, 2019 4.050 4.590 4.000 4.550 60,906 +0.55(+13.75%)
Aug 20, 2019 3.890 4.050 3.890 4.000 62,340 +0.07(+1.78%)
Aug 19, 2019 3.870 4.000 3.821 3.930 69,158 +0.11(+2.88%)
Aug 16, 2019 3.820 4.000 3.790 3.820 32,600 +0.02(+0.53%)
Aug 15, 2019 4.000 4.000 3.760 3.800 37,953 -0.21(-5.24%)
Aug 14, 2019 3.980 4.030 3.880 4.010 46,969 +0.02(+0.50%)
Aug 13, 2019 4.160 4.160 3.910 3.990 20,997 +0.04(+1.01%)
Aug 12, 2019 3.990 4.050 3.870 3.950 21,147 -0.06(-1.50%)
Aug 09, 2019 4.000 4.070 3.876 4.010 32,600 +0.05(+1.26%)
Aug 08, 2019 3.820 4.070 3.820 3.960 35,518 -0.04(-1.00%)
Aug 07, 2019 4.140 4.140 3.620 4.000 51,962 -0.06(-1.48%)
Aug 06, 2019 3.970 4.140 3.856 4.060 43,359 +0.23(+6.01%)
Aug 05, 2019 4.160 4.170 3.720 3.830 43,621 -0.11(-2.79%)
Aug 02, 2019 3.920 4.070 3.810 3.940 53,500 +0.00(+0.00%)
Aug 01, 2019 4.080 4.310 3.890 3.940 58,585 -0.15(-3.67%)
Jul 31, 2019 4.390 4.440 4.080 4.090 55,200 -0.30(-6.83%)
Jul 30, 2019 4.100 4.490 4.100 4.390 47,692 +0.27(+6.55%)
Jul 29, 2019 4.030 4.150 3.830 4.120 68,152 +0.09(+2.23%)
Jul 26, 2019 4.070 4.120 4.020 4.030 43,300 -0.01(-0.25%)
Jul 25, 2019 4.300 4.340 4.020 4.040 36,341 -0.26(-6.05%)
Jul 24, 2019 4.270 4.400 4.090 4.300 34,403 +0.02(+0.47%)
Jul 23, 2019 4.390 4.688 4.160 4.280 53,956 -0.03(-0.70%)
Jul 22, 2019 4.540 4.599 4.270 4.310 42,217 -0.22(-4.86%)
Jul 19, 2019 4.730 4.775 4.506 4.530 61,300 -0.20(-4.23%)
Jul 18, 2019 4.800 4.860 4.500 4.730 162,504 -0.09(-1.87%)
Jul 17, 2019 4.900 5.010 4.810 4.820 38,829 -0.08(-1.63%)
Jul 16, 2019 5.020 5.060 4.880 4.900 40,188 -0.07(-1.41%)
Jul 15, 2019 4.940 5.020 4.750 4.970 41,000 +0.03(+0.61%)
Jul 12, 2019 5.080 5.115 4.800 4.940 114,100 -0.14(-2.76%)
Jul 11, 2019 5.270 5.740 5.050 5.080 320,626 -0.08(-1.55%)
Jul 10, 2019 5.070 5.190 4.850 5.160 169,881 +0.26(+5.31%)
Jul 09, 2019 4.870 5.180 4.850 4.900 149,526 +0.03(+0.62%)
Jul 08, 2019 4.940 5.080 4.750 4.870 87,972 -0.08(-1.62%)
Jul 05, 2019 4.980 5.200 4.860 4.950 176,500 -0.06(-1.20%)
Jul 03, 2019 4.980 5.130 4.650 5.010 126,000 +0.10(+2.04%)
Jul 02, 2019 4.490 4.910 4.412 4.910 209,101 +0.39(+8.63%)
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.