Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.640 3.690 3.580 3.610 2,691 +0.05(+1.40%)
Oct 30, 2019 3.600 3.688 3.480 3.560 15,011 -0.03(-0.84%)
Oct 29, 2019 3.791 3.820 3.461 3.590 28,346 -0.25(-6.39%)
Oct 28, 2019 3.771 3.890 3.770 3.835 11,726 +0.02(+0.39%)
Oct 25, 2019 3.640 3.930 3.640 3.820 44,500 +0.24(+6.70%)
Oct 24, 2019 3.570 3.660 3.570 3.580 21,217 +0.02(+0.56%)
Oct 23, 2019 3.600 3.920 3.470 3.560 25,466 +0.04(+1.14%)
Oct 22, 2019 3.740 3.740 3.420 3.520 49,341 +0.04(+1.15%)
Oct 21, 2019 3.420 3.800 3.420 3.480 27,892 +0.07(+2.05%)
Oct 18, 2019 3.438 3.487 3.410 3.410 9,200 -0.03(-0.87%)
Oct 17, 2019 3.590 3.590 3.380 3.440 47,893 -0.35(-9.23%)
Oct 16, 2019 3.170 3.990 3.150 3.790 129,600 +0.67(+21.47%)
Oct 15, 2019 3.150 3.420 3.100 3.120 21,488 +0.09(+2.97%)
Oct 14, 2019 3.150 3.300 3.030 3.030 11,938 -0.09(-2.88%)
Oct 11, 2019 3.232 3.265 3.098 3.120 16,200 -0.11(-3.41%)
Oct 10, 2019 3.320 3.360 3.220 3.230 10,597 -0.03(-0.92%)
Oct 09, 2019 3.250 3.304 3.250 3.260 2,619 +0.06(+1.87%)
Oct 08, 2019 3.340 3.390 3.200 3.200 13,164 -0.22(-6.43%)
Oct 07, 2019 3.300 3.430 3.300 3.420 9,263 +0.14(+4.27%)
Oct 04, 2019 3.477 3.477 3.280 3.280 7,000 -0.05(-1.50%)
Oct 03, 2019 3.270 3.410 3.270 3.330 2,210 +0.05(+1.52%)
Oct 02, 2019 3.400 3.479 3.260 3.280 16,214 -0.35(-9.64%)
Oct 01, 2019 3.580 3.703 3.320 3.630 24,536 +0.13(+3.71%)
Sep 30, 2019 3.710 3.780 3.500 3.500 16,698 -0.26(-6.98%)
Sep 27, 2019 3.728 3.770 3.660 3.763 6,800 +0.03(+0.74%)
Sep 26, 2019 3.831 3.831 3.640 3.735 13,414 +0.00(+0.13%)
Sep 25, 2019 3.990 3.990 3.660 3.730 23,462 -0.18(-4.60%)
Sep 24, 2019 3.900 4.000 3.800 3.910 15,835 +0.00(+0.00%)
Sep 23, 2019 3.950 3.980 3.850 3.910 11,081 -0.02(-0.51%)
Sep 20, 2019 3.870 3.930 3.810 3.930 5,700 +0.21(+5.65%)
Sep 19, 2019 3.979 3.979 3.720 3.720 21,871 -0.14(-3.63%)
Sep 18, 2019 3.860 3.980 3.820 3.860 22,320 -0.07(-1.78%)
Sep 17, 2019 4.190 4.230 3.810 3.930 44,817 -0.22(-5.30%)
Sep 16, 2019 3.670 4.230 3.600 4.150 132,425 +0.44(+11.86%)
Sep 13, 2019 3.690 3.870 3.559 3.710 50,100 +0.04(+1.09%)
Sep 12, 2019 3.360 3.765 3.360 3.670 98,831 +0.32(+9.55%)
Sep 11, 2019 3.390 3.410 2.990 3.350 27,813 -0.04(-1.18%)
Sep 10, 2019 3.020 3.400 2.970 3.390 93,556 +0.32(+10.42%)
Sep 09, 2019 3.050 3.100 3.020 3.070 11,445 +0.03(+0.98%)
Sep 06, 2019 3.100 3.100 2.985 3.040 33,500 -0.03(-0.97%)
Sep 05, 2019 2.950 3.120 2.884 3.070 53,497 +0.22(+7.72%)
Sep 04, 2019 2.930 3.060 2.800 2.850 22,050 -0.07(-2.40%)
Sep 03, 2019 2.990 3.013 2.875 2.920 16,907 -0.02(-0.68%)
Aug 30, 2019 3.110 3.110 2.940 2.940 29,700 -0.20(-6.37%)
Aug 29, 2019 3.090 3.150 3.050 3.140 9,610 +0.06(+1.95%)
Aug 28, 2019 3.000 3.150 2.960 3.080 13,299 -0.02(-0.65%)
Aug 27, 2019 3.000 3.150 2.910 3.100 37,618 +0.04(+1.31%)
Aug 26, 2019 3.050 3.130 3.010 3.060 15,672 +0.05(+1.66%)
Aug 23, 2019 3.260 3.340 2.950 3.010 47,000 -0.24(-7.38%)
Aug 22, 2019 3.110 3.450 3.080 3.250 55,190 +0.17(+5.52%)
Aug 21, 2019 2.860 3.180 2.860 3.080 70,168 +0.23(+8.07%)
Aug 20, 2019 3.080 3.126 2.850 2.850 35,631 -0.26(-8.36%)
Aug 19, 2019 2.990 3.600 2.960 3.110 353,230 +0.19(+6.53%)
Aug 16, 2019 2.800 3.090 2.760 2.920 82,400 +0.12(+4.27%)
Aug 15, 2019 2.860 2.900 2.800 2.800 27,164 +0.00(+0.00%)
Aug 14, 2019 2.970 3.100 2.800 2.800 75,713 -0.17(-5.72%)
Aug 13, 2019 3.080 3.080 2.890 2.970 35,734 +0.03(+1.02%)
Aug 12, 2019 3.180 3.180 2.860 2.940 42,366 -0.17(-5.47%)
Aug 09, 2019 3.150 3.215 3.080 3.110 21,500 -0.02(-0.64%)
Aug 08, 2019 3.220 3.250 3.110 3.130 29,633 -0.05(-1.57%)
Aug 07, 2019 3.090 3.270 3.040 3.180 33,271 +0.06(+1.92%)
Aug 06, 2019 3.150 3.160 2.880 3.120 101,541 +0.00(+0.00%)
Aug 05, 2019 3.180 3.190 3.010 3.120 49,216 -0.09(-2.80%)
Aug 02, 2019 3.410 3.410 3.120 3.210 82,600 -0.15(-4.46%)
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.