Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.220 2.250 2.110 2.220 43,900 +0.03(+1.37%)
Aug 29, 2019 2.360 2.410 2.105 2.190 107,016 -0.14(-6.01%)
Aug 28, 2019 2.360 2.440 2.320 2.330 58,630 +0.01(+0.43%)
Aug 27, 2019 2.510 2.605 2.250 2.320 136,372 -0.18(-7.20%)
Aug 26, 2019 2.480 2.560 2.470 2.500 58,520 +0.14(+5.93%)
Aug 23, 2019 2.710 2.765 2.300 2.360 141,500 -0.27(-10.27%)
Aug 22, 2019 2.900 2.900 2.620 2.630 58,038 -0.03(-1.13%)
Aug 21, 2019 2.900 2.900 2.430 2.660 94,976 -0.06(-2.21%)
Aug 20, 2019 2.520 2.790 2.520 2.720 102,572 +0.22(+8.80%)
Aug 19, 2019 2.410 2.610 2.400 2.500 53,614 +0.12(+5.04%)
Aug 16, 2019 2.700 2.770 2.300 2.380 123,700 -0.30(-11.19%)
Aug 15, 2019 2.500 2.770 2.500 2.680 57,664 +0.32(+13.56%)
Aug 14, 2019 2.710 2.710 2.270 2.360 121,289 -0.36(-13.24%)
Aug 13, 2019 2.780 2.900 2.690 2.720 38,376 -0.03(-1.09%)
Aug 12, 2019 2.900 2.900 2.720 2.750 15,411 -0.19(-6.46%)
Aug 09, 2019 3.000 3.050 2.845 2.940 520,900 -0.01(-0.34%)
Aug 08, 2019 2.910 3.050 2.760 2.950 185,383 +0.27(+10.07%)
Aug 07, 2019 2.730 2.830 2.665 2.680 89,549 -0.11(-3.94%)
Aug 06, 2019 2.900 2.990 2.700 2.790 168,817 -0.07(-2.45%)
Aug 05, 2019 2.550 2.910 2.550 2.860 167,084 +0.27(+10.42%)
Aug 02, 2019 2.630 2.635 2.500 2.590 21,900 -0.08(-3.00%)
Aug 01, 2019 2.960 2.990 2.650 2.670 50,356 -0.28(-9.49%)
Jul 31, 2019 2.730 3.020 2.730 2.950 104,989 +0.30(+11.32%)
Jul 30, 2019 2.650 2.780 2.620 2.650 72,017 -0.04(-1.49%)
Jul 29, 2019 2.780 2.820 2.550 2.690 181,058 -0.07(-2.54%)
Jul 26, 2019 2.170 2.880 2.170 2.760 264,400 +0.59(+27.19%)
Jul 25, 2019 2.350 2.410 2.120 2.170 98,469 -0.18(-7.66%)
Jul 24, 2019 2.400 2.460 2.220 2.350 111,707 -0.03(-1.26%)
Jul 23, 2019 2.610 2.610 2.370 2.380 80,316 -0.22(-8.46%)
Jul 22, 2019 2.530 2.670 2.481 2.600 204,616 +0.07(+2.77%)
Jul 19, 2019 2.430 2.620 2.375 2.530 57,600 +0.08(+3.27%)
Jul 18, 2019 2.750 2.760 2.260 2.450 161,912 -0.28(-10.26%)
Jul 17, 2019 2.900 3.010 2.710 2.730 137,980 -0.17(-5.86%)
Jul 16, 2019 2.920 2.940 2.820 2.900 35,457 -0.02(-0.68%)
Jul 15, 2019 2.780 2.930 2.650 2.920 58,060 +0.17(+6.18%)
Jul 12, 2019 2.870 2.890 2.750 2.750 85,200 -0.14(-4.84%)
Jul 11, 2019 3.020 3.050 2.860 2.890 42,908 -0.13(-4.30%)
Jul 10, 2019 2.950 3.084 2.800 3.020 84,201 +0.09(+3.07%)
Jul 09, 2019 3.180 3.180 2.900 2.930 88,387 -0.25(-7.86%)
Jul 08, 2019 3.410 3.410 3.110 3.180 99,194 -0.20(-5.92%)
Jul 05, 2019 3.550 3.600 3.060 3.380 86,400 -0.25(-6.89%)
Jul 03, 2019 3.660 3.660 3.470 3.630 27,400 -0.01(-0.27%)
Jul 02, 2019 4.000 4.010 3.600 3.640 67,864 -0.56(-13.33%)
Jul 01, 2019 4.200 4.200 3.720 4.200 99,678 +0.05(+1.20%)
Jun 28, 2019 4.100 4.290 4.010 4.150 345,200 +0.00(+0.00%)
Jun 27, 2019 4.490 4.490 4.010 4.150 85,843 -0.34(-7.57%)
Jun 26, 2019 4.200 4.600 4.190 4.490 157,523 +0.14(+3.22%)
Jun 25, 2019 4.220 4.475 4.130 4.350 85,127 +0.18(+4.32%)
Jun 24, 2019 4.010 4.300 3.910 4.170 48,395 +0.16(+3.99%)
Jun 21, 2019 3.840 4.080 3.550 4.010 80,700 +0.14(+3.62%)
Jun 20, 2019 3.810 3.950 3.810 3.870 23,468 +0.02(+0.52%)
Jun 19, 2019 3.690 3.880 3.561 3.850 29,782 +0.13(+3.49%)
Jun 18, 2019 3.730 3.730 3.540 3.720 20,511 -0.01(-0.27%)
Jun 17, 2019 3.600 3.730 3.460 3.730 35,946 +0.12(+3.32%)
Jun 14, 2019 3.710 3.710 3.463 3.610 28,100 -0.04(-1.10%)
Jun 13, 2019 3.770 3.770 3.290 3.650 36,698 -0.07(-1.88%)
Jun 12, 2019 3.560 3.720 3.300 3.720 45,495 +0.19(+5.38%)
Jun 11, 2019 3.616 3.616 3.500 3.530 100,616 -0.03(-0.84%)
Jun 10, 2019 3.530 3.700 3.500 3.560 73,844 +0.05(+1.42%)
Jun 07, 2019 3.500 3.720 3.500 3.510 102,600 -0.13(-3.57%)
Jun 06, 2019 3.300 3.670 3.300 3.640 94,782 +0.28(+8.33%)
Jun 05, 2019 3.550 3.550 3.140 3.360 53,565 -0.18(-5.08%)
Jun 04, 2019 3.740 3.740 3.530 3.540 31,529 -0.17(-4.58%)
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.