Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.970 6.060 5.740 5.780 969,434 -0.19(-3.18%)
Oct 30, 2019 6.000 6.120 5.930 5.970 1,458,236 +0.00(+0.00%)
Oct 29, 2019 6.050 6.100 5.880 5.970 1,700,000 -0.06(-1.00%)
Oct 28, 2019 5.710 6.060 5.560 6.030 2,944,279 +0.41(+7.30%)
Oct 25, 2019 5.270 5.640 5.270 5.620 1,995,600 +0.34(+6.44%)
Oct 24, 2019 5.210 5.290 5.200 5.280 1,108,466 +0.01(+0.19%)
Oct 23, 2019 5.200 5.280 5.160 5.270 469,698 +0.07(+1.35%)
Oct 22, 2019 5.260 5.350 5.170 5.200 582,848 -0.07(-1.33%)
Oct 21, 2019 5.200 5.310 5.170 5.270 1,052,174 +0.11(+2.13%)
Oct 18, 2019 5.120 5.170 5.110 5.160 795,700 +0.01(+0.19%)
Oct 17, 2019 5.090 5.170 4.852 5.150 1,095,636 +0.11(+2.18%)
Oct 16, 2019 5.000 5.170 4.980 5.040 1,113,621 +0.07(+1.41%)
Oct 15, 2019 4.840 5.060 4.830 4.970 1,637,278 +0.17(+3.54%)
Oct 14, 2019 4.750 4.820 4.710 4.800 584,317 +0.05(+1.05%)
Oct 11, 2019 4.700 4.800 4.620 4.750 682,600 +0.08(+1.82%)
Oct 10, 2019 4.700 4.770 4.650 4.665 404,341 -0.04(-0.74%)
Oct 09, 2019 4.750 4.800 4.640 4.700 749,043 -0.05(-1.05%)
Oct 08, 2019 4.740 4.800 4.720 4.750 638,596 -0.01(-0.21%)
Oct 07, 2019 4.710 4.820 4.692 4.760 497,481 +0.02(+0.42%)
Oct 04, 2019 4.600 4.815 4.520 4.740 689,200 +0.17(+3.72%)
Oct 03, 2019 4.500 4.610 4.400 4.570 513,988 +0.06(+1.33%)
Oct 02, 2019 4.370 4.520 4.282 4.510 833,583 +0.16(+3.68%)
Oct 01, 2019 4.290 4.430 4.230 4.350 657,302 +0.14(+3.33%)
Sep 30, 2019 4.300 4.320 4.150 4.210 816,837 -0.09(-2.09%)
Sep 27, 2019 4.500 4.552 4.283 4.300 666,800 -0.21(-4.66%)
Sep 26, 2019 4.850 4.850 4.500 4.510 905,968 -0.34(-7.01%)
Sep 25, 2019 4.610 4.870 4.580 4.850 695,415 +0.23(+4.98%)
Sep 24, 2019 4.550 4.620 4.510 4.620 394,349 +0.07(+1.54%)
Sep 23, 2019 4.590 4.600 4.500 4.550 266,017 -0.05(-1.09%)
Sep 20, 2019 4.670 4.710 4.570 4.600 754,800 -0.09(-1.92%)
Sep 19, 2019 4.810 4.900 4.690 4.690 304,737 -0.10(-2.09%)
Sep 18, 2019 4.720 4.810 4.720 4.790 367,999 +0.07(+1.48%)
Sep 17, 2019 4.900 4.905 4.720 4.720 600,512 -0.12(-2.48%)
Sep 16, 2019 4.760 4.935 4.760 4.840 658,217 +0.03(+0.62%)
Sep 13, 2019 4.780 4.850 4.750 4.810 367,600 +0.07(+1.48%)
Sep 12, 2019 4.790 4.830 4.680 4.740 394,277 -0.04(-0.84%)
Sep 11, 2019 4.600 4.780 4.600 4.780 592,470 +0.19(+4.14%)
Sep 10, 2019 4.420 4.600 4.350 4.590 758,925 +0.17(+3.85%)
Sep 09, 2019 4.380 4.450 4.320 4.420 468,870 +0.03(+0.68%)
Sep 06, 2019 4.430 4.490 4.390 4.390 289,200 -0.01(-0.23%)
Sep 05, 2019 4.480 4.570 4.330 4.400 670,957 -0.03(-0.68%)
Sep 04, 2019 4.310 4.490 4.300 4.430 320,462 +0.12(+2.78%)
Sep 03, 2019 4.210 4.360 4.185 4.310 438,042 +0.02(+0.47%)
Aug 30, 2019 4.300 4.320 4.240 4.290 240,400 +0.00(+0.00%)
Aug 29, 2019 4.300 4.310 4.220 4.290 220,889 +0.02(+0.47%)
Aug 28, 2019 4.260 4.290 4.060 4.270 358,210 +0.00(+0.00%)
Aug 27, 2019 4.290 4.330 4.250 4.270 245,623 -0.01(-0.23%)
Aug 26, 2019 4.300 4.330 4.232 4.280 290,811 +0.00(+0.00%)
Aug 23, 2019 4.410 4.440 4.240 4.280 354,000 -0.14(-3.17%)
Aug 22, 2019 4.430 4.495 4.390 4.420 325,344 -0.03(-0.67%)
Aug 21, 2019 4.450 4.500 4.380 4.450 323,555 +0.03(+0.68%)
Aug 20, 2019 4.470 4.500 4.380 4.420 404,999 -0.03(-0.67%)
Aug 19, 2019 4.320 4.470 4.310 4.450 623,110 +0.10(+2.30%)
Aug 16, 2019 4.340 4.420 4.310 4.350 422,100 +0.05(+1.16%)
Aug 15, 2019 4.250 4.360 4.200 4.300 415,601 +0.02(+0.47%)
Aug 14, 2019 4.320 4.350 4.245 4.280 487,196 -0.12(-2.73%)
Aug 13, 2019 4.270 4.410 4.220 4.400 571,721 +0.12(+2.80%)
Aug 12, 2019 4.390 4.470 4.260 4.280 907,355 -0.07(-1.61%)
Aug 09, 2019 4.120 4.400 4.060 4.350 1,934,200 +0.32(+7.94%)
Aug 08, 2019 3.830 4.060 3.820 4.030 842,227 +0.25(+6.61%)
Aug 07, 2019 3.750 3.840 3.650 3.780 454,759 +0.01(+0.27%)
Aug 06, 2019 3.790 3.790 3.670 3.770 864,765 +0.00(+0.00%)
Aug 05, 2019 3.750 3.800 3.640 3.770 826,470 -0.01(-0.26%)
Aug 02, 2019 3.910 3.950 3.710 3.780 988,300 -0.12(-3.08%)
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.