Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.440 2.530 2.400 2.500 16,100 +0.10(+4.17%)
Aug 29, 2019 2.470 2.538 2.350 2.400 23,869 -0.07(-2.83%)
Aug 28, 2019 2.680 2.680 2.450 2.470 21,901 -0.00(-0.20%)
Aug 27, 2019 2.490 2.560 2.406 2.475 87,048 +0.10(+4.43%)
Aug 26, 2019 2.561 2.585 2.370 2.370 73,991 -0.13(-5.20%)
Aug 23, 2019 2.550 2.670 2.500 2.500 18,700 -0.05(-1.96%)
Aug 22, 2019 2.660 2.737 2.550 2.550 22,164 -0.13(-4.85%)
Aug 21, 2019 2.620 2.900 2.520 2.680 23,768 +0.05(+1.90%)
Aug 20, 2019 2.700 2.860 2.390 2.630 67,222 -0.08(-3.13%)
Aug 19, 2019 2.680 2.900 2.680 2.715 18,303 +0.03(+1.31%)
Aug 16, 2019 2.807 2.807 2.610 2.680 44,600 -0.09(-3.25%)
Aug 15, 2019 2.760 3.125 2.640 2.770 20,052 -0.01(-0.36%)
Aug 14, 2019 3.300 3.300 2.590 2.780 26,471 -0.04(-1.42%)
Aug 13, 2019 2.800 2.920 2.700 2.820 179,651 -0.01(-0.35%)
Aug 12, 2019 2.730 4.100 2.700 2.830 17,706 +0.16(+5.86%)
Aug 09, 2019 2.940 3.800 2.673 2.673 30,100 -0.26(-8.76%)
Aug 08, 2019 2.730 2.990 2.730 2.930 34,188 +0.06(+2.09%)
Aug 07, 2019 3.000 3.080 2.490 2.870 123,076 -0.23(-7.42%)
Aug 06, 2019 2.960 3.430 2.960 3.100 7,670 +0.10(+3.33%)
Aug 05, 2019 3.140 3.370 3.000 3.000 68,083 -0.34(-10.18%)
Aug 02, 2019 3.470 3.490 3.250 3.340 9,600 -0.12(-3.47%)
Aug 01, 2019 3.470 3.600 3.330 3.460 6,070 +0.02(+0.58%)
Jul 31, 2019 3.560 3.640 3.440 3.440 9,784 -0.16(-4.44%)
Jul 30, 2019 3.480 3.600 3.480 3.600 4,058 +0.10(+2.86%)
Jul 29, 2019 3.560 3.600 3.500 3.500 10,900 -0.07(-1.96%)
Jul 26, 2019 3.594 3.615 3.550 3.570 35,500 -0.03(-0.83%)
Jul 25, 2019 3.600 3.700 3.580 3.600 6,132 +0.03(+0.84%)
Jul 24, 2019 3.580 3.605 3.570 3.570 22,098 +0.00(+0.00%)
Jul 23, 2019 3.801 3.801 3.560 3.570 4,664 -0.01(-0.28%)
Jul 22, 2019 3.830 3.900 3.520 3.580 2,560 -0.06(-1.78%)
Jul 19, 2019 3.930 3.940 3.500 3.645 82,000 -0.21(-5.57%)
Jul 18, 2019 3.855 3.910 3.855 3.860 1,881 +0.01(+0.26%)
Jul 17, 2019 3.874 3.917 3.850 3.850 4,632 -0.07(-1.79%)
Jul 16, 2019 3.900 3.960 3.900 3.920 12,299 +0.01(+0.26%)
Jul 15, 2019 3.940 3.960 3.880 3.910 10,127 -0.04(-1.01%)
Jul 12, 2019 3.990 4.050 3.950 3.950 6,000 -0.11(-2.71%)
Jul 11, 2019 4.110 4.110 4.030 4.060 1,475 +0.02(+0.50%)
Jul 10, 2019 3.930 4.180 3.930 4.040 6,585 +0.12(+3.06%)
Jul 09, 2019 4.050 4.090 3.920 3.920 5,496 -0.08(-2.00%)
Jul 08, 2019 4.450 4.450 3.910 4.000 8,987 -0.20(-4.76%)
Jul 05, 2019 4.120 4.200 3.870 4.200 18,100 +0.07(+1.69%)
Jul 03, 2019 4.250 4.250 4.130 4.130 400 -0.12(-2.82%)
Jul 02, 2019 4.500 4.500 4.240 4.250 4,874 -0.18(-4.06%)
Jul 01, 2019 4.670 4.770 4.430 4.430 46,545 -0.12(-2.64%)
Jun 28, 2019 4.550 4.620 4.360 4.550 41,900 +0.05(+1.11%)
Jun 27, 2019 4.650 4.780 4.500 4.500 1,716 +0.09(+2.04%)
Jun 26, 2019 4.500 4.550 4.400 4.410 26,881 -0.09(-2.00%)
Jun 25, 2019 4.610 4.690 4.500 4.500 14,787 -0.12(-2.70%)
Jun 24, 2019 4.680 4.820 4.625 4.625 8,156 -0.03(-0.54%)
Jun 21, 2019 4.830 4.930 4.650 4.650 370,600 -0.10(-2.11%)
Jun 20, 2019 4.900 5.000 4.725 4.750 16,674 -0.24(-4.81%)
Jun 19, 2019 4.723 5.250 4.700 4.990 115,861 +0.29(+6.17%)
Jun 18, 2019 4.950 5.340 4.670 4.700 18,950 -0.16(-3.29%)
Jun 17, 2019 5.274 5.274 4.860 4.860 10,706 -0.26(-5.08%)
Jun 14, 2019 5.050 5.396 5.050 5.120 1,700 +0.05(+1.09%)
Jun 13, 2019 5.075 5.210 5.065 5.065 1,045 -0.02(-0.38%)
Jun 12, 2019 5.260 5.260 5.040 5.084 5,684 -0.14(-2.60%)
Jun 11, 2019 5.400 5.400 5.025 5.220 709 +0.18(+3.57%)
Jun 10, 2019 5.200 5.540 5.035 5.040 9,457 +0.01(+0.30%)
Jun 07, 2019 4.850 5.025 4.800 5.025 6,900 -0.01(-0.30%)
Jun 06, 2019 5.030 5.050 5.000 5.040 3,304 -0.04(-0.79%)
Jun 05, 2019 5.030 5.140 4.850 5.080 1,377 -0.05(-0.97%)
Jun 04, 2019 4.940 5.130 4.810 5.130 13,971 +0.20(+4.06%)
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.