Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.370 2.400 2.030 2.240 166,043 -0.14(-5.88%)
Sep 27, 2019 2.540 2.540 2.250 2.380 156,600 -0.13(-5.18%)
Sep 26, 2019 2.460 2.550 2.376 2.510 144,309 +0.02(+0.80%)
Sep 25, 2019 2.440 2.540 2.350 2.490 128,420 +0.05(+2.05%)
Sep 24, 2019 2.490 2.550 2.271 2.440 234,226 -0.10(-3.94%)
Sep 23, 2019 2.500 2.559 2.450 2.540 408,378 +0.09(+3.67%)
Sep 20, 2019 2.260 2.500 2.255 2.450 447,900 +0.19(+8.41%)
Sep 19, 2019 2.100 2.260 2.090 2.260 190,840 +0.15(+7.11%)
Sep 18, 2019 2.120 2.120 1.990 2.110 63,715 +0.02(+0.96%)
Sep 17, 2019 2.120 2.150 2.079 2.090 40,455 -0.03(-1.42%)
Sep 16, 2019 2.030 2.150 2.012 2.120 94,969 +0.05(+2.42%)
Sep 13, 2019 2.005 2.085 1.970 2.070 104,500 +0.07(+3.50%)
Sep 12, 2019 1.920 2.020 1.920 2.000 38,279 +0.05(+2.56%)
Sep 11, 2019 1.950 2.040 1.900 1.950 103,659 -0.01(-0.51%)
Sep 10, 2019 1.890 1.970 1.840 1.960 77,044 +0.08(+4.26%)
Sep 09, 2019 1.850 1.930 1.820 1.880 77,171 +0.00(+0.00%)
Sep 06, 2019 1.880 1.930 1.820 1.880 109,400 +0.00(+0.00%)
Sep 05, 2019 1.930 1.930 1.840 1.880 72,829 -0.02(-1.05%)
Sep 04, 2019 1.900 1.930 1.880 1.900 84,723 +0.00(+0.00%)
Sep 03, 2019 1.890 1.930 1.880 1.900 52,587 -0.02(-1.04%)
Aug 30, 2019 1.890 1.950 1.880 1.920 36,400 +0.04(+2.13%)
Aug 29, 2019 1.940 2.010 1.880 1.880 51,387 -0.03(-1.57%)
Aug 28, 2019 1.890 1.970 1.880 1.910 57,049 +0.02(+1.06%)
Aug 27, 2019 1.890 1.990 1.870 1.890 292,726 -0.15(-7.35%)
Aug 26, 2019 2.040 2.140 1.910 2.040 81,090 +0.01(+0.49%)
Aug 23, 2019 2.060 2.090 2.000 2.030 44,900 -0.06(-2.87%)
Aug 22, 2019 2.040 2.130 2.018 2.090 107,325 +0.07(+3.47%)
Aug 21, 2019 2.120 2.180 2.010 2.020 126,666 -0.09(-4.27%)
Aug 20, 2019 2.060 2.150 2.050 2.110 181,234 +0.05(+2.43%)
Aug 19, 2019 2.030 2.080 1.990 2.060 232,556 +0.05(+2.49%)
Aug 16, 2019 1.960 2.070 1.910 2.010 139,400 +0.05(+2.55%)
Aug 15, 2019 1.860 1.960 1.820 1.960 165,719 +0.10(+5.38%)
Aug 14, 2019 1.900 1.930 1.800 1.860 94,910 -0.08(-4.12%)
Aug 13, 2019 1.830 1.980 1.830 1.940 178,842 +0.09(+4.86%)
Aug 12, 2019 1.810 1.893 1.740 1.850 99,823 +0.03(+1.65%)
Aug 09, 2019 1.760 1.850 1.710 1.820 188,800 +0.05(+2.82%)
Aug 08, 2019 1.810 1.948 1.750 1.770 223,375 -0.04(-2.21%)
Aug 07, 2019 2.250 2.250 1.750 1.810 604,519 -0.51(-21.98%)
Aug 06, 2019 2.290 2.390 2.180 2.320 143,522 +0.02(+0.87%)
Aug 05, 2019 2.330 2.400 2.220 2.300 138,853 -0.05(-2.13%)
Aug 02, 2019 2.310 2.418 2.290 2.350 93,200 +0.05(+2.17%)
Aug 01, 2019 2.270 2.490 2.270 2.300 395,427 +0.03(+1.32%)
Jul 31, 2019 2.210 2.450 2.210 2.270 225,454 +0.06(+2.71%)
Jul 30, 2019 2.210 2.300 2.210 2.210 155,791 +0.02(+0.91%)
Jul 29, 2019 2.300 2.350 2.150 2.190 165,868 -0.15(-6.41%)
Jul 26, 2019 2.290 2.380 2.251 2.340 92,100 +0.04(+1.74%)
Jul 25, 2019 2.390 2.390 2.260 2.300 110,834 -0.10(-4.17%)
Jul 24, 2019 2.400 2.460 2.351 2.400 143,965 -0.03(-1.23%)
Jul 23, 2019 2.520 2.670 2.400 2.430 243,854 -0.07(-2.80%)
Jul 22, 2019 2.340 2.500 2.250 2.500 329,918 +0.20(+8.70%)
Jul 19, 2019 2.260 2.310 2.150 2.300 292,200 +0.04(+1.77%)
Jul 18, 2019 2.380 2.450 2.100 2.260 615,706 -0.10(-4.24%)
Jul 17, 2019 2.800 2.900 2.350 2.360 942,357 -0.47(-16.61%)
Jul 16, 2019 2.500 2.850 2.410 2.830 1,184,788 +0.37(+15.04%)
Jul 15, 2019 2.220 2.470 2.210 2.460 310,250 +0.21(+9.33%)
Jul 12, 2019 2.240 2.300 2.155 2.250 255,500 +0.01(+0.45%)
Jul 11, 2019 2.030 2.300 2.020 2.240 556,897 +0.20(+9.80%)
Jul 10, 2019 1.880 2.040 1.880 2.040 232,339 +0.18(+9.68%)
Jul 09, 2019 1.820 1.890 1.780 1.860 120,435 +0.03(+1.64%)
Jul 08, 2019 1.800 1.840 1.800 1.830 73,182 +0.04(+2.23%)
Jul 05, 2019 1.730 1.825 1.730 1.790 63,400 +0.05(+2.87%)
Jul 03, 2019 1.770 1.830 1.700 1.740 75,400 -0.05(-2.79%)
Jul 02, 2019 1.820 1.830 1.700 1.790 75,414 -0.04(-2.19%)
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.